ワイズテーブルコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 1,560 | 1,580 | 1,560 | 1,560 | +40 | +2.6% | 400 |
| 2008/07/23 | 1,530 | 1,530 | 1,520 | 1,520 | -9 | -0.6% | 300 |
| 2008/07/22 | 1,511 | 1,529 | 1,511 | 1,529 | +19 | +1.3% | 300 |
| 2008/07/18 | 1,540 | 1,540 | 1,510 | 1,510 | ±0 | ±0% | 500 |
| 2008/07/17 | 1,490 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 500 |
| 2008/07/16 | 1,490 | 1,500 | 1,480 | 1,490 | -30 | -2% | 2,500 |
| 2008/07/15 | 1,520 | 1,530 | 1,520 | 1,520 | - | - | 500 |
| 2008/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/11 | 1,520 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 500 |
| 2008/07/10 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 400 |
| 2008/07/09 | 1,560 | 1,560 | 1,500 | 1,510 | - | - | 1,000 |
| 2008/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/07 | 1,550 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 300 |
| 2008/07/04 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 200 |
| 2008/07/03 | 1,560 | 1,560 | 1,550 | 1,560 | -10 | -0.6% | 700 |
| 2008/07/02 | 1,600 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 400 |
| 2008/07/01 | 1,570 | 1,580 | 1,570 | 1,580 | +20 | +1.3% | 400 |
| 2008/06/30 | 1,580 | 1,580 | 1,550 | 1,560 | ±0 | ±0% | 1,300 |
| 2008/06/27 | 1,560 | 1,570 | 1,560 | 1,560 | -40 | -2.5% | 1,500 |
| 2008/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2008/06/25 | 1,590 | 1,600 | 1,570 | 1,600 | +10 | +0.6% | 800 |
| 2008/06/24 | 1,590 | 1,590 | 1,590 | 1,590 | +10 | +0.6% | 200 |
| 2008/06/23 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 600 |
| 2008/06/20 | 1,620 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2008/06/19 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/06/18 | 1,630 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 300 |
| 2008/06/17 | 1,610 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 400 |
| 2008/06/16 | 1,630 | 1,630 | 1,610 | 1,610 | -10 | -0.6% | 400 |
| 2008/06/13 | 1,620 | 1,620 | 1,620 | 1,620 | +30 | +1.9% | 100 |
| 2008/06/12 | 1,600 | 1,610 | 1,590 | 1,590 | - | - | 600 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 1,610 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 1,700 |
| 2008/06/09 | 1,600 | 1,600 | 1,580 | 1,600 | -10 | -0.6% | 1,300 |
| 2008/06/06 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 500 |
| 2008/06/05 | 1,610 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 700 |
| 2008/06/04 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 300 |
| 2008/06/03 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 1,000 |
| 2008/06/02 | 1,610 | 1,610 | 1,600 | 1,610 | +20 | +1.3% | 900 |
| 2008/05/30 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 500 |
| 2008/05/29 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 400 |
| 2008/05/28 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 800 |
| 2008/05/27 | 1,600 | 1,600 | 1,590 | 1,600 | +20 | +1.3% | 600 |
| 2008/05/26 | 1,590 | 1,620 | 1,580 | 1,580 | +20 | +1.3% | 2,200 |
| 2008/05/23 | 1,560 | 1,560 | 1,530 | 1,560 | +40 | +2.6% | 700 |
| 2008/05/22 | 1,530 | 1,530 | 1,500 | 1,520 | -20 | -1.3% | 3,800 |
| 2008/05/21 | 1,550 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 2,100 |
| 2008/05/20 | 1,570 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2008/05/19 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2008/05/16 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 200 |
| 2008/05/15 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 900 |
4151～
4200
件表示中 / 5234件
類似銘柄と比較する
現在ご覧いただいている「Ｙ’Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｙ’Ｓ | 294,500円 | +7.7% | +108.5% | 0.00% | 17.99倍 | 14.33倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 76,700円 | +6.3% | +2.0% | 1.30% | 22.97倍 | 3.34倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ＯｌｙｍｐｉｃＧ | 41,600円 | +1.4% | - | 3.61% | 19.11倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| アールビバン | 106,200円 | +2.5% | -9.6% | 5.65% | 8.06倍 | 0.63倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ｊＧｒｏｕｐ | 75,900円 | +8.9% | +3.7% | 0.53% | 38.12倍 | 16.90倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
