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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 4,160 | 4,220 | 4,080 | 4,210 | +40 | +1% | 12,000 |
| 2005/06/29 | 4,100 | 4,220 | 4,070 | 4,170 | +100 | +2.5% | 12,500 |
| 2005/06/28 | 4,050 | 4,100 | 4,040 | 4,070 | +10 | +0.2% | 5,400 |
| 2005/06/27 | 4,080 | 4,080 | 4,050 | 4,060 | -20 | -0.5% | 1,700 |
| 2005/06/24 | 4,030 | 4,080 | 4,030 | 4,080 | ±0 | ±0% | 3,100 |
| 2005/06/23 | 4,110 | 4,160 | 4,040 | 4,080 | +70 | +1.7% | 9,700 |
| 2005/06/22 | 3,980 | 4,020 | 3,980 | 4,010 | +20 | +0.5% | 3,200 |
| 2005/06/21 | 4,030 | 4,040 | 3,980 | 3,990 | ±0 | ±0% | 6,400 |
| 2005/06/20 | 4,030 | 4,030 | 3,980 | 3,990 | -50 | -1.2% | 3,200 |
| 2005/06/17 | 4,060 | 4,070 | 4,010 | 4,040 | -30 | -0.7% | 4,000 |
| 2005/06/16 | 3,980 | 4,070 | 3,970 | 4,070 | +90 | +2.3% | 6,800 |
| 2005/06/15 | 3,950 | 4,000 | 3,930 | 3,980 | ±0 | ±0% | 4,300 |
| 2005/06/14 | 3,980 | 4,000 | 3,960 | 3,980 | +10 | +0.3% | 2,800 |
| 2005/06/13 | 3,970 | 4,000 | 3,970 | 3,970 | -50 | -1.2% | 3,900 |
| 2005/06/10 | 3,960 | 4,020 | 3,950 | 4,020 | +50 | +1.3% | 2,800 |
| 2005/06/09 | 4,010 | 4,020 | 3,960 | 3,970 | -40 | -1% | 7,000 |
| 2005/06/08 | 4,020 | 4,020 | 4,000 | 4,010 | -10 | -0.2% | 2,300 |
| 2005/06/07 | 4,000 | 4,050 | 3,960 | 4,020 | +10 | +0.2% | 6,000 |
| 2005/06/06 | 3,960 | 4,030 | 3,960 | 4,010 | -40 | -1% | 3,100 |
| 2005/06/03 | 4,050 | 4,100 | 4,010 | 4,050 | -20 | -0.5% | 6,100 |
| 2005/06/02 | 4,070 | 4,090 | 4,050 | 4,070 | -20 | -0.5% | 4,500 |
| 2005/06/01 | 4,120 | 4,120 | 4,070 | 4,090 | -30 | -0.7% | 4,000 |
| 2005/05/31 | 4,140 | 4,180 | 4,110 | 4,120 | -20 | -0.5% | 3,200 |
| 2005/05/30 | 4,100 | 4,150 | 4,060 | 4,140 | +80 | +2% | 3,300 |
| 2005/05/27 | 3,950 | 4,070 | 3,900 | 4,060 | +120 | +3% | 4,700 |
| 2005/05/26 | 4,000 | 4,050 | 3,850 | 3,940 | -80 | -2% | 7,200 |
| 2005/05/25 | 4,110 | 4,110 | 4,010 | 4,020 | -90 | -2.2% | 5,500 |
| 2005/05/24 | 4,120 | 4,150 | 4,070 | 4,110 | ±0 | ±0% | 3,800 |
| 2005/05/23 | 4,130 | 4,150 | 4,070 | 4,110 | +20 | +0.5% | 5,300 |
| 2005/05/20 | 4,100 | 4,150 | 4,020 | 4,090 | +90 | +2.3% | 17,700 |
| 2005/05/19 | 4,280 | 4,320 | 3,990 | 4,000 | -170 | -4.1% | 24,100 |
| 2005/05/18 | 4,140 | 4,250 | 4,140 | 4,170 | +40 | +1% | 8,900 |
| 2005/05/17 | 4,340 | 4,370 | 4,050 | 4,130 | -190 | -4.4% | 19,600 |
| 2005/05/16 | 4,510 | 4,510 | 4,320 | 4,320 | -160 | -3.6% | 8,200 |
| 2005/05/13 | 4,570 | 4,600 | 4,440 | 4,480 | -90 | -2% | 12,900 |
| 2005/05/12 | 4,500 | 4,620 | 4,470 | 4,570 | +120 | +2.7% | 15,600 |
| 2005/05/11 | 4,390 | 4,540 | 4,370 | 4,450 | +10 | +0.2% | 17,100 |
| 2005/05/10 | 4,410 | 4,480 | 4,300 | 4,440 | +20 | +0.5% | 19,800 |
| 2005/05/09 | 4,490 | 4,490 | 4,410 | 4,420 | -80 | -1.8% | 11,500 |
| 2005/05/06 | 4,600 | 4,600 | 4,420 | 4,500 | -50 | -1.1% | 16,300 |
| 2005/05/02 | 4,620 | 4,650 | 4,510 | 4,550 | -70 | -1.5% | 17,000 |
| 2005/04/28 | 4,840 | 4,850 | 4,590 | 4,620 | -200 | -4.1% | 38,200 |
| 2005/04/27 | 4,620 | 5,000 | 4,570 | 4,820 | +230 | +5% | 73,100 |
| 2005/04/26 | 4,800 | 4,830 | 4,500 | 4,590 | -310 | -6.3% | 46,800 |
| 2005/04/25 | 5,050 | 5,140 | 4,830 | 4,900 | +100 | +2.1% | 122,900 |
| 2005/04/22 | 4,630 | 4,890 | 4,510 | 4,800 | +300 | +6.7% | 90,600 |
| 2005/04/21 | 4,470 | 4,740 | 4,410 | 4,500 | +50 | +1.1% | 79,300 |
| 2005/04/20 | 4,180 | 4,580 | 4,160 | 4,450 | +340 | +8.3% | 37,800 |
| 2005/04/19 | 4,100 | 4,160 | 4,100 | 4,110 | +60 | +1.5% | 9,600 |
| 2005/04/18 | 4,180 | 4,250 | 4,050 | 4,050 | -380 | -8.6% | 19,800 |
4901～
4950
件表示中 / 5229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 |
| きちりＨＤ | 88,500円 | +9.1% | +91.0% | 0.85% | 22.22倍 | 5.05倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| 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 |
| テイツー | 14,700円 | +9.7% | +19.7% | 2.72% | 13.31倍 | 1.51倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| 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 |
市場注目の銘柄
チャート関連のコラム
