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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 7,460 | 7,460 | 7,200 | 7,250 | -210 | -2.8% | 2,700 |
| 2004/06/22 | 7,850 | 7,850 | 7,400 | 7,460 | -390 | -5% | 5,800 |
| 2004/06/21 | 8,060 | 8,180 | 7,800 | 7,850 | -50 | -0.6% | 9,400 |
| 2004/06/18 | 7,700 | 8,000 | 7,670 | 7,900 | +270 | +3.5% | 4,600 |
| 2004/06/17 | 8,120 | 8,120 | 7,510 | 7,630 | -270 | -3.4% | 9,100 |
| 2004/06/16 | 7,100 | 7,900 | 7,000 | 7,900 | +1,000 | +14.5% | 15,000 |
| 2004/06/15 | 7,100 | 7,100 | 6,900 | 6,900 | -160 | -2.3% | 1,800 |
| 2004/06/14 | 7,300 | 7,300 | 7,060 | 7,060 | -140 | -1.9% | 1,500 |
| 2004/06/11 | 7,060 | 7,340 | 7,060 | 7,200 | +170 | +2.4% | 2,700 |
| 2004/06/10 | 7,010 | 7,060 | 7,000 | 7,030 | -30 | -0.4% | 1,300 |
| 2004/06/09 | 7,180 | 7,180 | 6,900 | 7,060 | -210 | -2.9% | 4,400 |
| 2004/06/08 | 7,530 | 7,600 | 7,200 | 7,270 | -310 | -4.1% | 6,500 |
| 2004/06/07 | 7,700 | 7,700 | 7,510 | 7,580 | -220 | -2.8% | 3,400 |
| 2004/06/04 | 7,950 | 7,950 | 7,710 | 7,800 | -190 | -2.4% | 1,500 |
| 2004/06/03 | 8,270 | 8,270 | 7,710 | 7,990 | -230 | -2.8% | 5,000 |
| 2004/06/02 | 8,300 | 8,390 | 8,130 | 8,220 | +120 | +1.5% | 4,900 |
| 2004/06/01 | 7,490 | 8,170 | 7,390 | 8,100 | +580 | +7.7% | 7,600 |
| 2004/05/31 | 7,840 | 7,840 | 7,230 | 7,520 | -320 | -4.1% | 4,900 |
| 2004/05/28 | 8,500 | 8,700 | 7,740 | 7,840 | -720 | -8.4% | 9,800 |
| 2004/05/27 | 9,170 | 9,170 | 8,510 | 8,560 | - | - | 27,400 |
| 2004/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/25 | 8,733.3 | 8,733.3 | 7,166.7 | 7,166.7 | -1,300 | -15.4% | 84,300 |
| 2004/05/24 | 7,666.7 | 8,466.7 | 7,633.3 | 8,466.7 | +1,333.4 | +18.7% | 76,800 |
| 2004/05/21 | 6,833.3 | 7,166.7 | 6,733.3 | 7,133.3 | +733.3 | +11.5% | 23,400 |
| 2004/05/20 | 6,466.7 | 7,200 | 6,166.7 | 6,400 | -66.7 | -1% | 22,500 |
| 2004/05/19 | 5,966.7 | 6,466.7 | 5,833.3 | 6,466.7 | +1,000 | +18.3% | 23,700 |
| 2004/05/18 | 4,966.7 | 5,733.3 | 4,900 | 5,466.7 | ±0 | ±0% | 53,100 |
| 2004/05/17 | 5,666.7 | 5,766.7 | 5,466.7 | 5,466.7 | -1,000 | -15.5% | 13,200 |
| 2004/05/14 | 6,800 | 6,966.7 | 5,900 | 6,466.7 | -466.6 | -6.7% | 18,000 |
| 2004/05/13 | 7,000 | 7,166.7 | 6,666.7 | 6,933.3 | +200 | +3% | 21,000 |
| 2004/05/12 | 6,433.3 | 6,733.3 | 6,300 | 6,733.3 | +1,000 | +17.4% | 23,400 |
| 2004/05/11 | 6,200 | 6,766.7 | 5,700 | 5,733.3 | -1,000 | -14.9% | 35,700 |
| 2004/05/10 | 8,033.3 | 8,033.3 | 6,733.3 | 6,733.3 | -1,333.4 | -16.5% | 35,700 |
| 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 |
5001～
5050
件表示中 / 5079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 | 294,000円 | +7.0% | +8.7% | 0.00% | 31.69倍 | 19.55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 | 36,900円 | +3.2% | +1.1% | 5.01% | 19.79倍 | 2.32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 |
| マキヤ | 95,400円 | +13.3% | +0.6% | 2.62% | 6.36倍 | 0.48倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハルメクＨＤ | 88,100円 | +8.2% | +39.5% | 2.27% | 16.06倍 | 1.23倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ｙｕｔｏｒｉ | 204,600円 | +30.0% | +30.2% | 0.00% | 35.07倍 | 15.13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 |
市場注目の銘柄
チャート関連のコラム
