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 |
|---|---|---|---|---|---|---|---|
| 2004/07/27 | 4,910 | 5,380 | 4,390 | 4,790 | -90 | -1.8% | 27,000 |
| 2004/07/26 | 5,110 | 5,200 | 4,850 | 4,880 | -630 | -11.4% | 18,500 |
| 2004/07/23 | 5,810 | 5,810 | 5,400 | 5,510 | -290 | -5% | 7,700 |
| 2004/07/22 | 5,880 | 5,980 | 5,730 | 5,800 | -300 | -4.9% | 7,700 |
| 2004/07/21 | 5,940 | 6,100 | 5,700 | 6,100 | +110 | +1.8% | 17,200 |
| 2004/07/20 | 6,150 | 6,150 | 5,950 | 5,990 | -460 | -7.1% | 6,900 |
| 2004/07/16 | 6,240 | 6,470 | 5,900 | 6,450 | -100 | -1.5% | 6,800 |
| 2004/07/15 | 6,890 | 6,900 | 6,500 | 6,550 | -340 | -4.9% | 2,500 |
| 2004/07/14 | 7,240 | 7,240 | 6,880 | 6,890 | -340 | -4.7% | 3,000 |
| 2004/07/13 | 7,330 | 7,390 | 7,210 | 7,230 | -10 | -0.1% | 1,900 |
| 2004/07/12 | 7,070 | 7,440 | 7,070 | 7,240 | +170 | +2.4% | 3,300 |
| 2004/07/09 | 6,500 | 7,070 | 6,500 | 7,070 | +470 | +7.1% | 2,700 |
| 2004/07/08 | 7,000 | 7,000 | 6,600 | 6,600 | -400 | -5.7% | 2,000 |
| 2004/07/07 | 6,810 | 7,000 | 6,620 | 7,000 | +100 | +1.4% | 2,100 |
| 2004/07/06 | 7,090 | 7,150 | 6,900 | 6,900 | -290 | -4% | 2,800 |
| 2004/07/05 | 7,150 | 7,190 | 7,100 | 7,190 | -60 | -0.8% | 1,700 |
| 2004/07/02 | 7,370 | 7,370 | 7,100 | 7,250 | -100 | -1.4% | 2,800 |
| 2004/07/01 | 7,480 | 7,480 | 7,260 | 7,350 | +100 | +1.4% | 2,300 |
| 2004/06/30 | 7,290 | 7,350 | 7,220 | 7,250 | -30 | -0.4% | 3,300 |
| 2004/06/29 | 7,310 | 7,310 | 7,200 | 7,280 | -20 | -0.3% | 1,700 |
| 2004/06/28 | 7,300 | 7,550 | 7,300 | 7,300 | +100 | +1.4% | 2,500 |
| 2004/06/25 | 7,050 | 7,350 | 7,010 | 7,200 | +140 | +2% | 2,700 |
| 2004/06/24 | 7,250 | 7,250 | 6,960 | 7,060 | -190 | -2.6% | 3,000 |
| 2004/06/23 | 7,460 | 7,460 | 7,200 | 7,250 | -210 | -2.8% | 2,700 |
| 2004/06/22 | 7,850 | 7,850 | 7,400 | 7,460 | -390 | -5% | 5,800 |
| 2004/06/21 | 8,060 | 8,180 | 7,800 | 7,850 | -50 | -0.6% | 9,400 |
| 2004/06/18 | 7,700 | 8,000 | 7,670 | 7,900 | +270 | +3.5% | 4,600 |
| 2004/06/17 | 8,120 | 8,120 | 7,510 | 7,630 | -270 | -3.4% | 9,100 |
| 2004/06/16 | 7,100 | 7,900 | 7,000 | 7,900 | +1,000 | +14.5% | 15,000 |
| 2004/06/15 | 7,100 | 7,100 | 6,900 | 6,900 | -160 | -2.3% | 1,800 |
| 2004/06/14 | 7,300 | 7,300 | 7,060 | 7,060 | -140 | -1.9% | 1,500 |
| 2004/06/11 | 7,060 | 7,340 | 7,060 | 7,200 | +170 | +2.4% | 2,700 |
| 2004/06/10 | 7,010 | 7,060 | 7,000 | 7,030 | -30 | -0.4% | 1,300 |
| 2004/06/09 | 7,180 | 7,180 | 6,900 | 7,060 | -210 | -2.9% | 4,400 |
| 2004/06/08 | 7,530 | 7,600 | 7,200 | 7,270 | -310 | -4.1% | 6,500 |
| 2004/06/07 | 7,700 | 7,700 | 7,510 | 7,580 | -220 | -2.8% | 3,400 |
| 2004/06/04 | 7,950 | 7,950 | 7,710 | 7,800 | -190 | -2.4% | 1,500 |
| 2004/06/03 | 8,270 | 8,270 | 7,710 | 7,990 | -230 | -2.8% | 5,000 |
| 2004/06/02 | 8,300 | 8,390 | 8,130 | 8,220 | +120 | +1.5% | 4,900 |
| 2004/06/01 | 7,490 | 8,170 | 7,390 | 8,100 | +580 | +7.7% | 7,600 |
| 2004/05/31 | 7,840 | 7,840 | 7,230 | 7,520 | -320 | -4.1% | 4,900 |
| 2004/05/28 | 8,500 | 8,700 | 7,740 | 7,840 | -720 | -8.4% | 9,800 |
| 2004/05/27 | 9,170 | 9,170 | 8,510 | 8,560 | - | - | 27,400 |
| 2004/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/25 | 8,733.3 | 8,733.3 | 7,166.7 | 7,166.7 | -1,300 | -15.4% | 84,300 |
| 2004/05/24 | 7,666.7 | 8,466.7 | 7,633.3 | 8,466.7 | +1,333.4 | +18.7% | 76,800 |
| 2004/05/21 | 6,833.3 | 7,166.7 | 6,733.3 | 7,133.3 | +733.3 | +11.5% | 23,400 |
| 2004/05/20 | 6,466.7 | 7,200 | 6,166.7 | 6,400 | -66.7 | -1% | 22,500 |
| 2004/05/19 | 5,966.7 | 6,466.7 | 5,833.3 | 6,466.7 | +1,000 | +18.3% | 23,700 |
| 2004/05/18 | 4,966.7 | 5,733.3 | 4,900 | 5,466.7 | ±0 | ±0% | 53,100 |
4851～
4900
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
