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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,770 | 1,820 | 1,770 | 1,820 | +60 | +3.4% | 2,700 |
| 2006/11/29 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 700 |
| 2006/11/28 | 1,730 | 1,750 | 1,730 | 1,750 | +30 | +1.7% | 1,500 |
| 2006/11/27 | 1,730 | 1,730 | 1,720 | 1,720 | -20 | -1.1% | 800 |
| 2006/11/24 | 1,680 | 1,740 | 1,670 | 1,740 | +80 | +4.8% | 2,000 |
| 2006/11/22 | 1,640 | 1,660 | 1,640 | 1,660 | +30 | +1.8% | 1,000 |
| 2006/11/21 | 1,670 | 1,680 | 1,630 | 1,630 | -50 | -3% | 1,400 |
| 2006/11/20 | 1,730 | 1,730 | 1,680 | 1,680 | -40 | -2.3% | 2,000 |
| 2006/11/17 | 1,750 | 1,750 | 1,720 | 1,720 | -20 | -1.1% | 600 |
| 2006/11/16 | 1,720 | 1,740 | 1,720 | 1,740 | +30 | +1.8% | 700 |
| 2006/11/15 | 1,770 | 1,790 | 1,710 | 1,710 | -40 | -2.3% | 1,700 |
| 2006/11/14 | 1,740 | 1,750 | 1,740 | 1,750 | +20 | +1.2% | 600 |
| 2006/11/13 | 1,740 | 1,740 | 1,730 | 1,730 | -30 | -1.7% | 1,000 |
| 2006/11/10 | 1,740 | 1,760 | 1,740 | 1,760 | -10 | -0.6% | 500 |
| 2006/11/09 | 1,760 | 1,780 | 1,740 | 1,770 | +40 | +2.3% | 800 |
| 2006/11/08 | 1,800 | 1,800 | 1,720 | 1,730 | -70 | -3.9% | 2,200 |
| 2006/11/07 | 1,820 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 1,700 |
| 2006/11/06 | 1,860 | 1,860 | 1,800 | 1,800 | -30 | -1.6% | 1,000 |
| 2006/11/02 | 1,860 | 1,870 | 1,830 | 1,830 | -30 | -1.6% | 900 |
| 2006/11/01 | 1,840 | 1,860 | 1,840 | 1,860 | +40 | +2.2% | 300 |
| 2006/10/31 | 1,830 | 1,830 | 1,800 | 1,820 | -20 | -1.1% | 1,800 |
| 2006/10/30 | 1,820 | 1,850 | 1,820 | 1,840 | -60 | -3.2% | 1,800 |
| 2006/10/27 | 1,900 | 1,900 | 1,860 | 1,900 | +10 | +0.5% | 1,400 |
| 2006/10/26 | 1,920 | 1,930 | 1,890 | 1,890 | -30 | -1.6% | 2,600 |
| 2006/10/25 | 1,890 | 1,920 | 1,870 | 1,920 | +30 | +1.6% | 2,600 |
| 2006/10/24 | 1,880 | 1,890 | 1,860 | 1,890 | +40 | +2.2% | 4,300 |
| 2006/10/23 | 1,800 | 1,860 | 1,800 | 1,850 | +80 | +4.5% | 5,200 |
| 2006/10/20 | 1,790 | 1,790 | 1,770 | 1,770 | ±0 | ±0% | 1,400 |
| 2006/10/19 | 1,750 | 1,790 | 1,750 | 1,770 | +10 | +0.6% | 2,000 |
| 2006/10/18 | 1,780 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 3,100 |
| 2006/10/17 | 1,820 | 1,820 | 1,760 | 1,800 | +40 | +2.3% | 5,300 |
| 2006/10/16 | 1,700 | 1,820 | 1,700 | 1,760 | +120 | +7.3% | 8,000 |
| 2006/10/13 | 1,600 | 1,670 | 1,600 | 1,640 | +90 | +5.8% | 9,600 |
| 2006/10/12 | 1,610 | 1,680 | 1,550 | 1,550 | -80 | -4.9% | 15,800 |
| 2006/10/11 | 1,640 | 1,690 | 1,610 | 1,630 | -10 | -0.6% | 5,000 |
| 2006/10/10 | 1,650 | 1,670 | 1,640 | 1,640 | -40 | -2.4% | 2,500 |
| 2006/10/06 | 1,680 | 1,710 | 1,680 | 1,680 | -10 | -0.6% | 1,300 |
| 2006/10/05 | 1,730 | 1,730 | 1,680 | 1,690 | -20 | -1.2% | 900 |
| 2006/10/04 | 1,700 | 1,730 | 1,700 | 1,710 | -30 | -1.7% | 1,700 |
| 2006/10/03 | 1,730 | 1,740 | 1,720 | 1,740 | -10 | -0.6% | 1,500 |
| 2006/10/02 | 1,770 | 1,770 | 1,750 | 1,750 | -10 | -0.6% | 2,500 |
| 2006/09/29 | 1,750 | 1,760 | 1,750 | 1,760 | -20 | -1.1% | 2,100 |
| 2006/09/28 | 1,670 | 1,780 | 1,670 | 1,780 | +110 | +6.6% | 3,500 |
| 2006/09/27 | 1,680 | 1,690 | 1,670 | 1,670 | +20 | +1.2% | 1,300 |
| 2006/09/26 | 1,680 | 1,680 | 1,640 | 1,650 | -10 | -0.6% | 1,700 |
| 2006/09/25 | 1,690 | 1,690 | 1,650 | 1,660 | -20 | -1.2% | 2,100 |
| 2006/09/22 | 1,700 | 1,700 | 1,680 | 1,680 | -50 | -2.9% | 2,200 |
| 2006/09/21 | 1,740 | 1,770 | 1,720 | 1,730 | -40 | -2.3% | 1,800 |
| 2006/09/20 | 1,770 | 1,780 | 1,760 | 1,770 | -20 | -1.1% | 1,300 |
| 2006/09/19 | 1,780 | 1,790 | 1,770 | 1,790 | ±0 | ±0% | 1,300 |
4601～
4650
件表示中 / 5280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 | 290,400円 | +7.7% | +108.5% | 0.00% | 17.74倍 | 14.13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 |
| マーケットエンタ | 184,700円 | +21.1% | +53.5% | 0.00% | 15.21倍 | 7.27倍 |
|
「高く売れるドットコム」など買い取りサイトを多数展開、格安スマホの通信回線販売が急成長 |
| ｊＧｒｏｕｐ | 77,400円 | +8.9% | +3.7% | 0.52% | 38.87倍 | 17.23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 |
| ＯｌｙｍｐｉｃＧ | 41,000円 | +1.4% | - | 3.66% | 18.83倍 | 0.37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 |
| コナカ | 27,000円 | -1.1% | - | 3.70% | 17.48倍 | 0.53倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
