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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 4,630 | 4,630 | 4,410 | 4,490 | -160 | -3.4% | 14,200 |
| 2005/02/10 | 4,760 | 4,760 | 4,600 | 4,650 | -90 | -1.9% | 9,700 |
| 2005/02/09 | 4,810 | 4,810 | 4,720 | 4,740 | -10 | -0.2% | 10,000 |
| 2005/02/08 | 4,700 | 4,760 | 4,700 | 4,750 | -70 | -1.5% | 4,600 |
| 2005/02/07 | 4,790 | 4,880 | 4,710 | 4,820 | -60 | -1.2% | 9,700 |
| 2005/02/04 | 4,920 | 4,930 | 4,600 | 4,880 | +10 | +0.2% | 17,100 |
| 2005/02/03 | 4,700 | 4,940 | 4,640 | 4,870 | +200 | +4.3% | 15,800 |
| 2005/02/02 | 4,690 | 4,690 | 4,610 | 4,670 | +60 | +1.3% | 4,700 |
| 2005/02/01 | 4,600 | 4,690 | 4,600 | 4,610 | +100 | +2.2% | 10,300 |
| 2005/01/31 | 4,500 | 4,560 | 4,310 | 4,510 | -140 | -3% | 18,400 |
| 2005/01/28 | 4,680 | 4,700 | 4,640 | 4,650 | -140 | -2.9% | 8,400 |
| 2005/01/27 | 4,870 | 4,870 | 4,760 | 4,790 | -80 | -1.6% | 7,400 |
| 2005/01/26 | 4,920 | 4,930 | 4,840 | 4,870 | -20 | -0.4% | 11,300 |
| 2005/01/25 | 4,850 | 4,890 | 4,780 | 4,890 | ±0 | ±0% | 9,900 |
| 2005/01/24 | 4,580 | 4,890 | 4,520 | 4,890 | +290 | +6.3% | 19,500 |
| 2005/01/21 | 4,530 | 4,600 | 4,500 | 4,600 | -30 | -0.6% | 5,900 |
| 2005/01/20 | 4,650 | 4,660 | 4,550 | 4,630 | -70 | -1.5% | 10,300 |
| 2005/01/19 | 4,710 | 4,780 | 4,570 | 4,700 | +90 | +2% | 20,800 |
| 2005/01/18 | 4,550 | 4,650 | 4,500 | 4,610 | +130 | +2.9% | 18,200 |
| 2005/01/17 | 4,510 | 4,520 | 4,390 | 4,480 | -100 | -2.2% | 26,300 |
| 2005/01/14 | 4,640 | 4,720 | 4,530 | 4,580 | -310 | -6.3% | 37,200 |
| 2005/01/13 | 4,950 | 5,000 | 4,750 | 4,890 | +30 | +0.6% | 23,100 |
| 2005/01/12 | 4,910 | 4,970 | 4,850 | 4,860 | -200 | -4% | 19,200 |
| 2005/01/11 | 5,060 | 5,300 | 5,030 | 5,060 | +110 | +2.2% | 32,700 |
| 2005/01/07 | 4,800 | 4,950 | 4,610 | 4,950 | +200 | +4.2% | 29,600 |
| 2005/01/06 | 4,450 | 4,800 | 4,440 | 4,750 | +450 | +10.5% | 36,300 |
| 2005/01/05 | 4,090 | 4,300 | 4,050 | 4,300 | +180 | +4.4% | 16,700 |
| 2005/01/04 | 4,080 | 4,130 | 4,030 | 4,120 | +90 | +2.2% | 10,000 |
| 2004/12/30 | 3,950 | 4,040 | 3,860 | 4,030 | +170 | +4.4% | 6,400 |
| 2004/12/29 | 3,860 | 3,900 | 3,760 | 3,860 | +50 | +1.3% | 11,200 |
| 2004/12/28 | 3,900 | 3,900 | 3,700 | 3,810 | -50 | -1.3% | 8,200 |
| 2004/12/27 | 3,810 | 3,910 | 3,650 | 3,860 | +70 | +1.8% | 22,300 |
| 2004/12/24 | 4,150 | 4,200 | 3,770 | 3,790 | -60 | -1.6% | 42,500 |
| 2004/12/22 | 3,500 | 3,850 | 3,490 | 3,850 | +360 | +10.3% | 28,200 |
| 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 |
4951～
5000
件表示中 / 5186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 | 287,200円 | +7.7% | +108.5% | 0.00% | 17.54倍 | 13.97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 |
| ベリテ | 35,300円 | +3.2% | +1.1% | 5.24% | 18.93倍 | 2.22倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| 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 |
| ワッツ | 70,300円 | +1.2% | +5.9% | 2.56% | 9.77倍 | 0.72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 |
| ハ ブ | 73,600円 | +6.3% | +2.0% | 1.36% | 22.04倍 | 3.21倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
