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 |
|---|---|---|---|---|---|---|---|
| 2004/10/07 | 4,940 | 5,000 | 4,860 | 5,000 | +70 | +1.4% | 4,600 |
| 2004/10/06 | 4,990 | 4,990 | 4,860 | 4,930 | -80 | -1.6% | 5,500 |
| 2004/10/05 | 5,200 | 5,330 | 5,000 | 5,010 | -90 | -1.8% | 12,800 |
| 2004/10/04 | 5,200 | 5,200 | 4,850 | 5,100 | +30 | +0.6% | 9,300 |
| 2004/10/01 | 5,040 | 5,180 | 4,990 | 5,070 | +20 | +0.4% | 6,800 |
| 2004/09/30 | 4,700 | 5,060 | 4,700 | 5,050 | +400 | +8.6% | 6,800 |
| 2004/09/29 | 4,810 | 5,100 | 4,580 | 4,650 | -210 | -4.3% | 10,300 |
| 2004/09/28 | 4,800 | 5,270 | 4,600 | 4,860 | -40 | -0.8% | 14,500 |
| 2004/09/27 | 4,450 | 4,900 | 4,360 | 4,900 | +500 | +11.4% | 8,300 |
| 2004/09/24 | 4,460 | 4,600 | 4,370 | 4,400 | -250 | -5.4% | 8,000 |
| 2004/09/22 | 4,710 | 4,800 | 4,500 | 4,650 | -310 | -6.3% | 14,900 |
| 2004/09/21 | 5,250 | 5,250 | 4,950 | 4,960 | -350 | -6.6% | 18,800 |
| 2004/09/17 | 5,500 | 5,640 | 5,210 | 5,310 | -90 | -1.7% | 17,000 |
| 2004/09/16 | 5,600 | 5,980 | 5,220 | 5,400 | -300 | -5.3% | 39,500 |
| 2004/09/15 | 5,500 | 6,230 | 5,360 | 5,700 | +360 | +6.7% | 131,800 |
| 2004/09/14 | 5,000 | 5,340 | 4,950 | 5,340 | +500 | +10.3% | 52,900 |
| 2004/09/13 | 5,160 | 5,160 | 4,800 | 4,840 | -420 | -8% | 25,200 |
| 2004/09/10 | 5,030 | 5,360 | 4,910 | 5,260 | +380 | +7.8% | 78,300 |
| 2004/09/09 | 4,500 | 4,880 | 4,450 | 4,880 | +500 | +11.4% | 37,300 |
| 2004/09/08 | 4,560 | 4,560 | 4,210 | 4,380 | -180 | -3.9% | 12,200 |
| 2004/09/07 | 4,120 | 4,620 | 4,100 | 4,560 | +440 | +10.7% | 33,200 |
| 2004/09/06 | 4,160 | 4,190 | 4,100 | 4,120 | -140 | -3.3% | 7,600 |
| 2004/09/03 | 4,390 | 4,390 | 4,200 | 4,260 | -120 | -2.7% | 11,500 |
| 2004/09/02 | 4,470 | 4,470 | 4,320 | 4,380 | -90 | -2% | 9,600 |
| 2004/09/01 | 4,550 | 4,550 | 4,470 | 4,470 | -140 | -3% | 12,900 |
| 2004/08/31 | 4,730 | 4,730 | 4,590 | 4,610 | -90 | -1.9% | 2,100 |
| 2004/08/30 | 4,780 | 4,780 | 4,560 | 4,700 | +120 | +2.6% | 2,600 |
| 2004/08/27 | 4,610 | 4,610 | 4,550 | 4,580 | +20 | +0.4% | 2,200 |
| 2004/08/26 | 4,700 | 4,700 | 4,560 | 4,560 | +60 | +1.3% | 2,100 |
| 2004/08/25 | 4,520 | 4,590 | 4,450 | 4,500 | -90 | -2% | 3,700 |
| 2004/08/24 | 4,700 | 4,800 | 4,500 | 4,590 | -160 | -3.4% | 4,600 |
| 2004/08/23 | 4,720 | 4,850 | 4,710 | 4,750 | +150 | +3.3% | 5,600 |
| 2004/08/20 | 4,700 | 4,740 | 4,560 | 4,600 | -180 | -3.8% | 4,800 |
| 2004/08/19 | 4,800 | 4,800 | 4,650 | 4,780 | -70 | -1.4% | 3,200 |
| 2004/08/18 | 4,890 | 4,900 | 4,550 | 4,850 | -100 | -2% | 5,600 |
| 2004/08/17 | 5,200 | 5,200 | 4,950 | 4,950 | -200 | -3.9% | 8,600 |
| 2004/08/16 | 5,170 | 5,200 | 5,070 | 5,150 | -70 | -1.3% | 4,200 |
| 2004/08/13 | 5,200 | 5,300 | 5,000 | 5,220 | -260 | -4.7% | 8,900 |
| 2004/08/12 | 5,300 | 5,480 | 5,200 | 5,480 | -70 | -1.3% | 8,100 |
| 2004/08/11 | 6,100 | 6,100 | 5,470 | 5,550 | -250 | -4.3% | 16,000 |
| 2004/08/10 | 6,300 | 6,300 | 5,670 | 5,800 | +500 | +9.4% | 47,800 |
| 2004/08/09 | 5,200 | 5,300 | 5,160 | 5,300 | +500 | +10.4% | 9,500 |
| 2004/08/06 | 4,200 | 4,800 | 4,190 | 4,800 | +500 | +11.6% | 11,100 |
| 2004/08/05 | 4,190 | 4,400 | 4,050 | 4,300 | +400 | +10.3% | 19,900 |
| 2004/08/04 | 3,450 | 4,020 | 3,250 | 3,900 | +200 | +5.4% | 19,800 |
| 2004/08/03 | 4,020 | 4,150 | 3,650 | 3,700 | -300 | -7.5% | 9,900 |
| 2004/08/02 | 4,400 | 4,410 | 4,000 | 4,000 | -430 | -9.7% | 17,900 |
| 2004/07/30 | 4,620 | 4,670 | 4,400 | 4,430 | -80 | -1.8% | 5,300 |
| 2004/07/29 | 5,020 | 5,020 | 4,500 | 4,510 | -410 | -8.3% | 6,300 |
| 2004/07/28 | 5,040 | 5,100 | 4,920 | 4,920 | +130 | +2.7% | 7,100 |
4801～
4850
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
