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 |
|---|---|---|---|---|---|---|---|
| 2004/12/21 | 3,400 | 3,490 | 3,380 | 3,490 | +140 | +4.2% | 16,800 |
| 2004/12/20 | 3,540 | 3,550 | 3,210 | 3,350 | -180 | -5.1% | 34,400 |
| 2004/12/17 | 3,640 | 3,640 | 3,390 | 3,530 | -80 | -2.2% | 11,200 |
| 2004/12/16 | 3,630 | 3,650 | 3,520 | 3,610 | +120 | +3.4% | 12,500 |
| 2004/12/15 | 3,390 | 3,570 | 3,300 | 3,490 | +160 | +4.8% | 12,300 |
| 2004/12/14 | 3,530 | 3,530 | 3,200 | 3,330 | -170 | -4.9% | 20,200 |
| 2004/12/13 | 3,680 | 3,750 | 3,500 | 3,500 | -280 | -7.4% | 6,600 |
| 2004/12/10 | 3,780 | 3,800 | 3,700 | 3,780 | -20 | -0.5% | 3,900 |
| 2004/12/09 | 3,910 | 3,910 | 3,780 | 3,800 | -20 | -0.5% | 3,100 |
| 2004/12/08 | 3,780 | 3,820 | 3,720 | 3,820 | +50 | +1.3% | 4,200 |
| 2004/12/07 | 3,780 | 3,850 | 3,720 | 3,770 | +40 | +1.1% | 6,400 |
| 2004/12/06 | 3,770 | 3,800 | 3,700 | 3,730 | -50 | -1.3% | 3,200 |
| 2004/12/03 | 3,750 | 3,800 | 3,750 | 3,780 | +30 | +0.8% | 3,300 |
| 2004/12/02 | 3,880 | 3,880 | 3,700 | 3,750 | -60 | -1.6% | 4,700 |
| 2004/12/01 | 3,950 | 3,950 | 3,810 | 3,810 | -100 | -2.6% | 3,900 |
| 2004/11/30 | 3,980 | 3,980 | 3,890 | 3,910 | -50 | -1.3% | 2,200 |
| 2004/11/29 | 4,010 | 4,020 | 3,960 | 3,960 | ±0 | ±0% | 3,300 |
| 2004/11/26 | 4,010 | 4,050 | 3,950 | 3,960 | -40 | -1% | 2,400 |
| 2004/11/25 | 4,000 | 4,000 | 3,950 | 4,000 | +20 | +0.5% | 2,500 |
| 2004/11/24 | 3,960 | 4,020 | 3,930 | 3,980 | +50 | +1.3% | 2,900 |
| 2004/11/22 | 4,010 | 4,010 | 3,900 | 3,930 | -150 | -3.7% | 3,700 |
| 2004/11/19 | 4,040 | 4,090 | 4,020 | 4,080 | +40 | +1% | 2,100 |
| 2004/11/18 | 4,090 | 4,170 | 4,040 | 4,040 | -50 | -1.2% | 3,400 |
| 2004/11/17 | 4,030 | 4,180 | 4,000 | 4,090 | -20 | -0.5% | 4,000 |
| 2004/11/16 | 4,270 | 4,270 | 4,100 | 4,110 | -60 | -1.4% | 5,500 |
| 2004/11/15 | 4,250 | 4,330 | 4,150 | 4,170 | +160 | +4% | 7,400 |
| 2004/11/12 | 3,980 | 4,070 | 3,980 | 4,010 | +50 | +1.3% | 5,100 |
| 2004/11/11 | 4,050 | 4,050 | 3,960 | 3,960 | -40 | -1% | 3,100 |
| 2004/11/10 | 3,900 | 4,000 | 3,800 | 4,000 | +90 | +2.3% | 5,600 |
| 2004/11/09 | 4,000 | 4,000 | 3,900 | 3,910 | -90 | -2.3% | 2,800 |
| 2004/11/08 | 4,060 | 4,060 | 4,000 | 4,000 | -30 | -0.7% | 2,100 |
| 2004/11/05 | 4,150 | 4,150 | 4,030 | 4,030 | -20 | -0.5% | 1,800 |
| 2004/11/04 | 4,200 | 4,200 | 4,010 | 4,050 | +200 | +5.2% | 3,700 |
| 2004/11/02 | 3,870 | 3,950 | 3,800 | 3,850 | -120 | -3% | 3,900 |
| 2004/11/01 | 4,090 | 4,090 | 3,970 | 3,970 | -130 | -3.2% | 1,800 |
| 2004/10/29 | 4,200 | 4,230 | 4,100 | 4,100 | -70 | -1.7% | 3,100 |
| 2004/10/28 | 4,250 | 4,280 | 4,150 | 4,170 | +70 | +1.7% | 1,600 |
| 2004/10/27 | 4,170 | 4,200 | 4,100 | 4,100 | +50 | +1.2% | 2,300 |
| 2004/10/26 | 4,150 | 4,150 | 4,050 | 4,050 | -50 | -1.2% | 500 |
| 2004/10/25 | 3,990 | 4,200 | 3,930 | 4,100 | -80 | -1.9% | 3,800 |
| 2004/10/22 | 4,210 | 4,220 | 3,990 | 4,180 | -50 | -1.2% | 7,400 |
| 2004/10/21 | 4,280 | 4,310 | 4,210 | 4,230 | -40 | -0.9% | 3,900 |
| 2004/10/20 | 4,280 | 4,300 | 4,200 | 4,270 | -30 | -0.7% | 2,400 |
| 2004/10/19 | 4,390 | 4,400 | 4,210 | 4,300 | -100 | -2.3% | 6,200 |
| 2004/10/18 | 4,600 | 4,700 | 4,400 | 4,400 | -160 | -3.5% | 6,400 |
| 2004/10/15 | 4,500 | 4,620 | 4,200 | 4,560 | -90 | -1.9% | 13,800 |
| 2004/10/14 | 4,950 | 4,950 | 4,490 | 4,650 | -250 | -5.1% | 12,500 |
| 2004/10/13 | 5,010 | 5,010 | 4,900 | 4,900 | -100 | -2% | 3,500 |
| 2004/10/12 | 5,150 | 5,160 | 4,980 | 5,000 | -110 | -2.2% | 4,500 |
| 2004/10/08 | 5,100 | 5,200 | 5,030 | 5,110 | +110 | +2.2% | 12,900 |
4751～
4800
件表示中 / 4952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 | 280,000円 | +5.8% | +39.5% | 0.00% | 21.63倍 | 22.15倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理などを直営・ＦＣで展開。営業赤字続き立て直し中 |
| ＧＤＯ | 53,000円 | +8.7% | - | 0.00% | - | -2.05倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ＶＥＧＡ | 87,600円 | +5.8% | +51.9% | 1.26% | 12.58倍 | 1.63倍 |
|
家具・雑貨ＥＣ「ＬＯＷＹＡ」運営。自社企画商品に強み。卸や直営店も展開。越境ＥＣも |
| ワッツ | 68,500円 | +1.5% | +54.3% | 2.19% | 14.54倍 | 0.75倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| フェリシモ | 91,000円 | +5.4% | - | 1.65% | 16.84倍 | 0.34倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
