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 |
|---|---|---|---|---|---|---|---|
| 2004/05/07 | 8,266.7 | 8,300 | 7,800 | 8,066.7 | -166.6 | -2% | 18,600 |
| 2004/05/06 | 8,766.7 | 8,766.7 | 8,233.3 | 8,233.3 | -333.4 | -3.9% | 25,500 |
| 2004/04/30 | 8,433.3 | 8,833.3 | 8,033.3 | 8,566.7 | ±0 | ±0% | 19,800 |
| 2004/04/28 | 8,200 | 8,666.7 | 8,166.7 | 8,566.7 | +633.4 | +8% | 23,700 |
| 2004/04/27 | 7,833.3 | 7,966.7 | 7,233.3 | 7,933.3 | -33.4 | -0.4% | 30,600 |
| 2004/04/26 | 8,300 | 8,633.3 | 7,966.7 | 7,966.7 | -666.6 | -7.7% | 33,000 |
| 2004/04/23 | 9,300 | 9,333.3 | 8,433.3 | 8,633.3 | -800 | -8.5% | 66,600 |
| 2004/04/22 | 9,700 | 10,233.3 | 9,200 | 9,433.3 | +533.3 | +6% | 189,300 |
| 2004/04/21 | 7,633.3 | 8,900 | 7,566.7 | 8,900 | +1,333.3 | +17.6% | 104,400 |
| 2004/04/20 | 8,233.3 | 8,633.3 | 7,500 | 7,566.7 | -1,066.6 | -12.4% | 109,500 |
| 2004/04/19 | 8,433.3 | 8,633.3 | 7,866.7 | 8,633.3 | +466.6 | +5.7% | 56,400 |
| 2004/04/16 | 8,000 | 8,333.3 | 7,266.7 | 8,166.7 | +500 | +6.5% | 64,200 |
| 2004/04/15 | 8,933.3 | 8,933.3 | 7,200 | 7,666.7 | -333.3 | -4.2% | 74,400 |
| 2004/04/14 | 7,833.3 | 9,500 | 7,733.3 | 8,000 | -233.3 | -2.8% | 103,200 |
| 2004/04/13 | 7,233.3 | 8,233.3 | 6,833.3 | 8,233.3 | +1,333.3 | +19.3% | 149,400 |
| 2004/04/12 | 6,100 | 6,900 | 6,033.3 | 6,900 | +1,000 | +16.9% | 102,900 |
| 2004/04/09 | 5,733.3 | 6,200 | 5,466.7 | 5,900 | -133.3 | -2.2% | 60,300 |
| 2004/04/08 | 5,633.3 | 6,333.3 | 5,633.3 | 6,033.3 | +100 | +1.7% | 79,500 |
| 2004/04/07 | 5,200 | 6,166.7 | 5,100 | 5,933.3 | +766.6 | +14.8% | 80,700 |
| 2004/04/06 | 5,233.3 | 5,300 | 4,933.3 | 5,166.7 | +133.4 | +2.7% | 40,500 |
| 2004/04/05 | 5,066.7 | 5,433.3 | 4,866.7 | 5,033.3 | +100 | +2% | 80,100 |
| 2004/04/02 | 4,733.3 | 4,933.3 | 4,500 | 4,933.3 | +333.3 | +7.2% | 52,200 |
| 2004/04/01 | 4,766.7 | 4,766.7 | 4,266.7 | 4,600 | -33.3 | -0.7% | 71,700 |
| 2004/03/31 | 4,066.7 | 4,633.3 | 4,000 | 4,633.3 | +500 | +12.1% | 96,900 |
| 2004/03/30 | 4,600 | 4,766.7 | 4,000 | 4,133.3 | -466.7 | -10.1% | 120,000 |
| 2004/03/29 | 4,466.7 | 4,600 | 4,066.7 | 4,600 | +666.7 | +17% | 101,100 |
| 2004/03/26 | 3,766.7 | 4,100 | 3,566.7 | 3,933.3 | +400 | +11.3% | 96,000 |
| 2004/03/25 | 3,250 | 3,533.3 | 3,250 | 3,533.3 | +336.6 | +10.5% | 90,000 |
| 2004/03/24 | 3,050 | 3,250 | 3,036.7 | 3,196.7 | +280 | +9.6% | 76,200 |
| 2004/03/23 | 2,900 | 2,916.7 | 2,820 | 2,916.7 | +16.7 | +0.6% | 9,000 |
| 2004/03/22 | 2,890 | 2,900 | 2,773.3 | 2,900 | +16.7 | +0.6% | 13,200 |
| 2004/03/19 | 2,873.3 | 2,916.7 | 2,826.7 | 2,883.3 | -90 | -3% | 21,300 |
| 2004/03/18 | 3,100 | 3,100 | 2,900 | 2,973.3 | -26.7 | -0.9% | 19,200 |
| 2004/03/17 | 3,000 | 3,033.3 | 2,933.3 | 3,000 | +66.7 | +2.3% | 30,600 |
| 2004/03/16 | 3,123.3 | 3,156.7 | 2,866.7 | 2,933.3 | -100 | -3.3% | 115,200 |
| 2004/03/15 | 2,933.3 | 3,033.3 | 2,933.3 | 3,033.3 | +333.3 | +12.3% | 142,500 |
| 2004/03/12 | 2,366.7 | 2,720 | 2,366.7 | 2,700 | +300 | +12.5% | 170,700 |
| 2004/03/11 | 2,253.3 | 2,416.7 | 2,233.3 | 2,400 | +100 | +4.3% | 84,600 |
| 2004/03/10 | 2,190 | 2,333.3 | 2,166.7 | 2,300 | +83.3 | +3.8% | 30,000 |
| 2004/03/09 | 2,256.7 | 2,283.3 | 2,176.7 | 2,216.7 | -116.6 | -5% | 35,400 |
| 2004/03/08 | 2,133.3 | 2,426.7 | 2,033.3 | 2,333.3 | +180 | +8.4% | 72,600 |
| 2004/03/05 | 2,183.3 | 2,183.3 | 2,116.7 | 2,153.3 | -63.4 | -2.9% | 15,000 |
| 2004/03/04 | 2,116.7 | 2,216.7 | 2,103.3 | 2,216.7 | +100 | +4.7% | 35,700 |
| 2004/03/03 | 2,163.3 | 2,233.3 | 2,103.3 | 2,116.7 | -113.3 | -5.1% | 54,600 |
| 2004/03/02 | 2,100 | 2,333.3 | 2,073.3 | 2,230 | +10 | +0.5% | 144,900 |
| 2004/03/01 | 2,366.7 | 2,396.7 | 2,183.3 | 2,220 | - | - | 634,200 |
4901～
4946
件表示中 / 4946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 | 281,200円 | +5.8% | +39.5% | 0.00% | 21.72倍 | 22.24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 |
| シルバーライフ | 89,600円 | +6.8% | +10.9% | 1.67% | 15.67倍 | 1.59倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ｙｕｔｏｒｉ | 202,700円 | +66.1% | - | 0.00% | 44.29倍 | 33.64倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ワッツ | 68,700円 | +1.5% | +54.3% | 2.18% | 14.59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 |
| ＶＥＧＡ | 86,000円 | -5.7% | +117.0% | 1.16% | 22.20倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
