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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 3,700 | 3,760 | 3,670 | 3,690 | -20 | -0.5% | 6,500 |
| 2005/09/09 | 3,760 | 3,760 | 3,710 | 3,710 | -10 | -0.3% | 2,100 |
| 2005/09/08 | 3,740 | 3,770 | 3,720 | 3,720 | -10 | -0.3% | 1,600 |
| 2005/09/07 | 3,790 | 3,840 | 3,730 | 3,730 | -40 | -1.1% | 6,000 |
| 2005/09/06 | 3,740 | 3,800 | 3,730 | 3,770 | +30 | +0.8% | 1,800 |
| 2005/09/05 | 3,750 | 3,750 | 3,720 | 3,740 | -10 | -0.3% | 1,900 |
| 2005/09/02 | 3,720 | 3,760 | 3,710 | 3,750 | +30 | +0.8% | 1,800 |
| 2005/09/01 | 3,770 | 3,770 | 3,720 | 3,720 | ±0 | ±0% | 2,000 |
| 2005/08/31 | 3,730 | 3,750 | 3,710 | 3,720 | -20 | -0.5% | 2,500 |
| 2005/08/30 | 3,780 | 3,780 | 3,740 | 3,740 | -40 | -1.1% | 1,700 |
| 2005/08/29 | 3,770 | 3,790 | 3,770 | 3,780 | +10 | +0.3% | 800 |
| 2005/08/26 | 3,780 | 3,790 | 3,750 | 3,770 | +10 | +0.3% | 1,700 |
| 2005/08/25 | 3,800 | 3,830 | 3,760 | 3,760 | -70 | -1.8% | 2,400 |
| 2005/08/24 | 3,820 | 3,880 | 3,820 | 3,830 | -90 | -2.3% | 1,600 |
| 2005/08/23 | 3,970 | 3,970 | 3,870 | 3,920 | ±0 | ±0% | 3,200 |
| 2005/08/22 | 3,920 | 3,940 | 3,870 | 3,920 | +10 | +0.3% | 3,000 |
| 2005/08/19 | 3,910 | 3,910 | 3,890 | 3,910 | +20 | +0.5% | 2,700 |
| 2005/08/18 | 3,900 | 3,900 | 3,890 | 3,890 | +20 | +0.5% | 1,600 |
| 2005/08/17 | 3,900 | 3,900 | 3,850 | 3,870 | +20 | +0.5% | 2,100 |
| 2005/08/16 | 3,800 | 3,880 | 3,790 | 3,850 | +80 | +2.1% | 4,100 |
| 2005/08/15 | 3,830 | 3,830 | 3,770 | 3,770 | -50 | -1.3% | 1,000 |
| 2005/08/12 | 3,840 | 3,840 | 3,820 | 3,820 | +30 | +0.8% | 3,500 |
| 2005/08/11 | 3,810 | 3,830 | 3,780 | 3,790 | -20 | -0.5% | 3,500 |
| 2005/08/10 | 3,870 | 3,870 | 3,800 | 3,810 | +30 | +0.8% | 7,100 |
| 2005/08/09 | 3,680 | 3,840 | 3,670 | 3,780 | +120 | +3.3% | 9,300 |
| 2005/08/08 | 3,630 | 3,660 | 3,540 | 3,660 | -20 | -0.5% | 9,600 |
| 2005/08/05 | 3,660 | 3,740 | 3,660 | 3,680 | -130 | -3.4% | 14,700 |
| 2005/08/04 | 3,890 | 3,890 | 3,690 | 3,810 | -100 | -2.6% | 9,800 |
| 2005/08/03 | 3,970 | 3,970 | 3,890 | 3,910 | -50 | -1.3% | 8,300 |
| 2005/08/02 | 4,010 | 4,010 | 3,960 | 3,960 | -70 | -1.7% | 5,600 |
| 2005/08/01 | 4,070 | 4,070 | 3,990 | 4,030 | -30 | -0.7% | 6,900 |
| 2005/07/29 | 4,050 | 4,060 | 4,030 | 4,060 | +20 | +0.5% | 1,000 |
| 2005/07/28 | 4,030 | 4,070 | 4,010 | 4,040 | +50 | +1.3% | 3,300 |
| 2005/07/27 | 4,040 | 4,040 | 3,990 | 3,990 | -30 | -0.7% | 4,900 |
| 2005/07/26 | 4,000 | 4,040 | 3,990 | 4,020 | ±0 | ±0% | 5,800 |
| 2005/07/25 | 4,050 | 4,050 | 4,000 | 4,020 | -50 | -1.2% | 5,800 |
| 2005/07/22 | 4,090 | 4,090 | 4,050 | 4,070 | -30 | -0.7% | 5,200 |
| 2005/07/21 | 4,140 | 4,150 | 4,100 | 4,100 | -40 | -1% | 5,800 |
| 2005/07/20 | 4,190 | 4,190 | 4,120 | 4,140 | -40 | -1% | 2,700 |
| 2005/07/19 | 4,250 | 4,270 | 4,100 | 4,180 | -70 | -1.6% | 9,400 |
| 2005/07/15 | 4,430 | 4,470 | 4,230 | 4,250 | +20 | +0.5% | 55,300 |
| 2005/07/14 | 4,100 | 4,250 | 4,100 | 4,230 | +130 | +3.2% | 13,200 |
| 2005/07/13 | 4,120 | 4,120 | 4,090 | 4,100 | -20 | -0.5% | 2,900 |
| 2005/07/12 | 4,120 | 4,150 | 4,110 | 4,120 | -40 | -1% | 2,200 |
| 2005/07/11 | 4,170 | 4,180 | 4,130 | 4,160 | -50 | -1.2% | 3,300 |
| 2005/07/08 | 4,180 | 4,210 | 4,150 | 4,210 | -20 | -0.5% | 4,100 |
| 2005/07/07 | 4,230 | 4,270 | 4,230 | 4,230 | -20 | -0.5% | 3,400 |
| 2005/07/06 | 4,310 | 4,310 | 4,220 | 4,250 | -10 | -0.2% | 9,100 |
| 2005/07/05 | 4,200 | 4,370 | 4,190 | 4,260 | +70 | +1.7% | 31,900 |
| 2005/07/04 | 4,200 | 4,200 | 4,140 | 4,190 | +20 | +0.5% | 6,700 |
4851～
4900
件表示中 / 5230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 | 296,900円 | +7.7% | +108.5% | 0.00% | 18.13倍 | 14.44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 |
| ヒュウガプラ | 136,800円 | +22.1% | +24.2% | 1.46% | 11.05倍 | 4.11倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ハ ブ | 76,400円 | +6.3% | +2.0% | 1.31% | 22.88倍 | 3.33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 |
| ワッツ | 71,400円 | +1.2% | +5.9% | 2.52% | 9.92倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
