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 |
|---|---|---|---|---|---|---|---|
| 2008/05/01 | 1,620 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 300 |
| 2008/04/30 | 1,610 | 1,620 | 1,610 | 1,610 | +10 | +0.6% | 800 |
| 2008/04/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/04/25 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 200 |
| 2008/04/24 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 400 |
| 2008/04/23 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 500 |
| 2008/04/22 | 1,600 | 1,600 | 1,590 | 1,590 | -20 | -1.2% | 800 |
| 2008/04/21 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 400 |
| 2008/04/18 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 300 |
| 2008/04/17 | 1,630 | 1,630 | 1,620 | 1,620 | +10 | +0.6% | 200 |
| 2008/04/16 | 1,620 | 1,620 | 1,610 | 1,610 | -50 | -3% | 300 |
| 2008/04/15 | 1,610 | 1,660 | 1,610 | 1,660 | +50 | +3.1% | 700 |
| 2008/04/14 | 1,590 | 1,610 | 1,590 | 1,610 | +30 | +1.9% | 1,300 |
| 2008/04/11 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2008/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 200 |
| 2008/04/09 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 200 |
| 2008/04/08 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 800 |
| 2008/04/07 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2008/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | +20 | +1.3% | 100 |
| 2008/04/03 | 1,550 | 1,580 | 1,550 | 1,580 | -10 | -0.6% | 300 |
| 2008/04/02 | 1,560 | 1,590 | 1,560 | 1,590 | +40 | +2.6% | 300 |
| 2008/04/01 | 1,550 | 1,550 | 1,550 | 1,550 | -20 | -1.3% | 300 |
| 2008/03/31 | 1,590 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 300 |
| 2008/03/28 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,550 | 1,590 | 1,550 | 1,590 | +10 | +0.6% | 600 |
| 2008/03/25 | 1,580 | 1,610 | 1,580 | 1,580 | +10 | +0.6% | 600 |
| 2008/03/24 | 1,560 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 500 |
| 2008/03/21 | 1,570 | 1,570 | 1,570 | 1,570 | -30 | -1.9% | 100 |
| 2008/03/19 | 1,530 | 1,600 | 1,530 | 1,600 | +60 | +3.9% | 800 |
| 2008/03/18 | 1,520 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 1,200 |
| 2008/03/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2008/03/14 | 1,500 | 1,530 | 1,500 | 1,500 | -80 | -5.1% | 2,500 |
| 2008/03/13 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 600 |
| 2008/03/12 | 1,580 | 1,590 | 1,580 | 1,590 | +40 | +2.6% | 600 |
| 2008/03/11 | 1,540 | 1,550 | 1,490 | 1,550 | -50 | -3.1% | 2,300 |
| 2008/03/10 | 1,650 | 1,650 | 1,600 | 1,600 | -60 | -3.6% | 2,600 |
| 2008/03/07 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2008/03/06 | 1,700 | 1,700 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2008/03/05 | 1,690 | 1,720 | 1,660 | 1,660 | -20 | -1.2% | 1,900 |
| 2008/03/04 | 1,680 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 2,300 |
| 2008/03/03 | 1,710 | 1,710 | 1,670 | 1,700 | -20 | -1.2% | 3,200 |
| 2008/02/29 | 1,740 | 1,740 | 1,700 | 1,720 | -40 | -2.3% | 5,700 |
| 2008/02/28 | 1,770 | 1,780 | 1,750 | 1,760 | -20 | -1.1% | 2,200 |
| 2008/02/27 | 1,780 | 1,790 | 1,780 | 1,780 | -20 | -1.1% | 2,500 |
| 2008/02/26 | 1,800 | 1,800 | 1,780 | 1,800 | -50 | -2.7% | 46,700 |
| 2008/02/25 | 1,880 | 1,930 | 1,850 | 1,850 | -10 | -0.5% | 111,800 |
| 2008/02/22 | 1,850 | 1,870 | 1,830 | 1,860 | ±0 | ±0% | 10,500 |
| 2008/02/21 | 1,880 | 1,880 | 1,840 | 1,860 | +30 | +1.6% | 10,400 |
| 2008/02/20 | 1,830 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 2,200 |
4151～
4200
件表示中 / 5177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 | 286,200円 | +7.7% | +108.5% | 0.00% | 17.48倍 | 13.92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 |
| アールビバン | 105,700円 | -5.5% | -28.1% | 9.46% | 8.75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 |
| ハ ブ | 73,900円 | +6.3% | +2.0% | 1.35% | 22.13倍 | 3.22倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| メディ一光 | 226,000円 | +8.5% | +4.6% | 5.31% | 6.80倍 | 0.60倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
