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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 4,610 | 4,620 | 4,360 | 4,430 | -90 | -2% | 25,200 |
| 2005/04/14 | 4,290 | 4,540 | 4,250 | 4,520 | +200 | +4.6% | 15,400 |
| 2005/04/13 | 4,280 | 4,320 | 4,210 | 4,320 | -10 | -0.2% | 2,100 |
| 2005/04/12 | 4,360 | 4,380 | 4,260 | 4,330 | -30 | -0.7% | 2,800 |
| 2005/04/11 | 4,390 | 4,410 | 4,260 | 4,360 | -50 | -1.1% | 7,000 |
| 2005/04/08 | 4,390 | 4,410 | 4,330 | 4,410 | ±0 | ±0% | 4,500 |
| 2005/04/07 | 4,290 | 4,410 | 4,200 | 4,410 | +70 | +1.6% | 5,800 |
| 2005/04/06 | 4,400 | 4,430 | 4,310 | 4,340 | -80 | -1.8% | 7,200 |
| 2005/04/05 | 4,310 | 4,420 | 4,270 | 4,420 | +150 | +3.5% | 10,400 |
| 2005/04/04 | 4,130 | 4,280 | 4,130 | 4,270 | +150 | +3.6% | 5,300 |
| 2005/04/01 | 4,070 | 4,170 | 4,070 | 4,120 | +100 | +2.5% | 5,200 |
| 2005/03/31 | 4,030 | 4,070 | 4,010 | 4,020 | -10 | -0.2% | 1,600 |
| 2005/03/30 | 4,050 | 4,050 | 4,000 | 4,030 | -10 | -0.2% | 2,700 |
| 2005/03/29 | 4,040 | 4,060 | 4,010 | 4,040 | -10 | -0.2% | 3,100 |
| 2005/03/28 | 4,090 | 4,100 | 4,040 | 4,050 | -10 | -0.2% | 3,100 |
| 2005/03/25 | 4,080 | 4,120 | 4,060 | 4,060 | -40 | -1% | 4,200 |
| 2005/03/24 | 4,050 | 4,120 | 4,050 | 4,100 | +60 | +1.5% | 5,100 |
| 2005/03/23 | 4,090 | 4,090 | 4,030 | 4,040 | -50 | -1.2% | 5,700 |
| 2005/03/22 | 4,200 | 4,200 | 4,080 | 4,090 | -120 | -2.9% | 6,400 |
| 2005/03/18 | 4,280 | 4,280 | 4,200 | 4,210 | -70 | -1.6% | 6,900 |
| 2005/03/17 | 4,250 | 4,330 | 4,220 | 4,280 | +70 | +1.7% | 12,500 |
| 2005/03/16 | 4,330 | 4,480 | 4,180 | 4,210 | +230 | +5.8% | 73,300 |
| 2005/03/15 | 3,980 | 4,030 | 3,970 | 3,980 | -10 | -0.3% | 3,100 |
| 2005/03/14 | 4,090 | 4,090 | 3,960 | 3,990 | +20 | +0.5% | 5,900 |
| 2005/03/11 | 3,910 | 4,010 | 3,900 | 3,970 | +30 | +0.8% | 3,600 |
| 2005/03/10 | 4,030 | 4,030 | 3,940 | 3,940 | -70 | -1.7% | 5,300 |
| 2005/03/09 | 4,000 | 4,040 | 3,990 | 4,010 | +10 | +0.3% | 4,500 |
| 2005/03/08 | 4,030 | 4,070 | 3,990 | 4,000 | -60 | -1.5% | 8,100 |
| 2005/03/07 | 4,100 | 4,120 | 4,030 | 4,060 | ±0 | ±0% | 3,100 |
| 2005/03/04 | 4,060 | 4,070 | 4,010 | 4,060 | +20 | +0.5% | 4,500 |
| 2005/03/03 | 4,130 | 4,130 | 4,000 | 4,040 | -100 | -2.4% | 7,700 |
| 2005/03/02 | 4,170 | 4,170 | 4,110 | 4,140 | -60 | -1.4% | 6,300 |
| 2005/03/01 | 4,270 | 4,270 | 4,170 | 4,200 | -20 | -0.5% | 5,500 |
| 2005/02/28 | 4,270 | 4,290 | 4,220 | 4,220 | ±0 | ±0% | 4,000 |
| 2005/02/25 | 4,190 | 4,220 | 4,170 | 4,220 | +50 | +1.2% | 2,600 |
| 2005/02/24 | 4,180 | 4,230 | 4,170 | 4,170 | -50 | -1.2% | 2,800 |
| 2005/02/23 | 4,160 | 4,270 | 4,160 | 4,220 | -100 | -2.3% | 5,100 |
| 2005/02/22 | 4,340 | 4,370 | 4,310 | 4,320 | -30 | -0.7% | 7,000 |
| 2005/02/21 | 4,230 | 4,370 | 4,180 | 4,350 | +100 | +2.4% | 8,400 |
| 2005/02/18 | 4,200 | 4,350 | 4,150 | 4,250 | +100 | +2.4% | 11,800 |
| 2005/02/17 | 4,050 | 4,170 | 3,980 | 4,150 | +90 | +2.2% | 10,600 |
| 2005/02/16 | 4,210 | 4,230 | 4,030 | 4,060 | -250 | -5.8% | 14,700 |
| 2005/02/15 | 4,390 | 4,400 | 4,260 | 4,310 | -180 | -4% | 12,700 |
| 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 |
5001～
5050
件表示中 / 5279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 | 291,000円 | +7.7% | +108.5% | 0.00% | 17.77倍 | 14.16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 |
| ハ ブ | 78,000円 | +6.3% | +2.0% | 1.28% | 23.36倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97倍 | 0.38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 |
| ｊＧｒｏｕｐ | 77,000円 | +8.9% | +3.7% | 0.52% | 38.67倍 | 17.14倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| コナカ | 26,900円 | -1.1% | - | 3.72% | 17.41倍 | 0.52倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
