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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 2,930 | 2,940 | 2,910 | 2,940 | +30 | +1% | 4,200 |
| 2005/11/25 | 2,920 | 2,930 | 2,910 | 2,910 | -10 | -0.3% | 3,400 |
| 2005/11/24 | 2,950 | 2,950 | 2,920 | 2,920 | ±0 | ±0% | 3,600 |
| 2005/11/22 | 2,920 | 2,930 | 2,910 | 2,920 | ±0 | ±0% | 3,300 |
| 2005/11/21 | 2,940 | 2,950 | 2,910 | 2,920 | +20 | +0.7% | 6,700 |
| 2005/11/18 | 2,920 | 2,930 | 2,900 | 2,900 | -20 | -0.7% | 3,100 |
| 2005/11/17 | 2,920 | 2,930 | 2,910 | 2,920 | ±0 | ±0% | 3,000 |
| 2005/11/16 | 2,910 | 2,940 | 2,910 | 2,920 | ±0 | ±0% | 2,900 |
| 2005/11/15 | 2,920 | 2,940 | 2,900 | 2,920 | +20 | +0.7% | 3,800 |
| 2005/11/14 | 2,870 | 2,980 | 2,870 | 2,900 | +80 | +2.8% | 12,200 |
| 2005/11/11 | 2,840 | 2,850 | 2,820 | 2,820 | +10 | +0.4% | 3,500 |
| 2005/11/10 | 2,790 | 2,830 | 2,790 | 2,810 | +50 | +1.8% | 3,000 |
| 2005/11/09 | 2,790 | 2,810 | 2,750 | 2,760 | -50 | -1.8% | 6,200 |
| 2005/11/08 | 2,810 | 2,830 | 2,770 | 2,810 | -20 | -0.7% | 10,600 |
| 2005/11/07 | 2,840 | 2,860 | 2,820 | 2,830 | -30 | -1% | 4,100 |
| 2005/11/04 | 2,860 | 2,870 | 2,830 | 2,860 | -40 | -1.4% | 8,700 |
| 2005/11/02 | 2,930 | 2,930 | 2,890 | 2,900 | -30 | -1% | 3,300 |
| 2005/11/01 | 2,940 | 2,940 | 2,920 | 2,930 | ±0 | ±0% | 1,100 |
| 2005/10/31 | 2,920 | 2,930 | 2,900 | 2,930 | +30 | +1% | 3,700 |
| 2005/10/28 | 2,930 | 2,930 | 2,880 | 2,900 | ±0 | ±0% | 3,300 |
| 2005/10/27 | 2,950 | 2,950 | 2,820 | 2,900 | -40 | -1.4% | 7,700 |
| 2005/10/26 | 2,830 | 2,950 | 2,830 | 2,940 | +110 | +3.9% | 7,400 |
| 2005/10/25 | 2,850 | 2,850 | 2,820 | 2,830 | ±0 | ±0% | 2,300 |
| 2005/10/24 | 2,860 | 2,890 | 2,830 | 2,830 | +10 | +0.4% | 4,500 |
| 2005/10/21 | 2,810 | 2,830 | 2,800 | 2,820 | +10 | +0.4% | 5,500 |
| 2005/10/20 | 2,820 | 2,830 | 2,780 | 2,810 | -10 | -0.4% | 6,800 |
| 2005/10/19 | 2,890 | 2,890 | 2,810 | 2,820 | -30 | -1.1% | 6,100 |
| 2005/10/18 | 2,840 | 2,860 | 2,820 | 2,850 | -40 | -1.4% | 9,400 |
| 2005/10/17 | 2,780 | 2,890 | 2,770 | 2,890 | +130 | +4.7% | 10,700 |
| 2005/10/14 | 2,850 | 2,860 | 2,750 | 2,760 | -130 | -4.5% | 20,500 |
| 2005/10/13 | 2,980 | 2,980 | 2,850 | 2,890 | -50 | -1.7% | 30,300 |
| 2005/10/12 | 3,010 | 3,070 | 2,920 | 2,940 | -220 | -7% | 76,200 |
| 2005/10/11 | 3,160 | 3,160 | 3,160 | 3,160 | -500 | -13.7% | 4,600 |
| 2005/10/07 | 3,710 | 3,710 | 3,660 | 3,660 | -50 | -1.3% | 1,000 |
| 2005/10/06 | 3,720 | 3,740 | 3,660 | 3,710 | -30 | -0.8% | 2,100 |
| 2005/10/05 | 3,800 | 3,800 | 3,650 | 3,740 | +80 | +2.2% | 4,500 |
| 2005/10/04 | 3,830 | 3,830 | 3,660 | 3,660 | +130 | +3.7% | 13,400 |
| 2005/10/03 | 3,410 | 3,580 | 3,400 | 3,530 | +130 | +3.8% | 5,600 |
| 2005/09/30 | 3,350 | 3,420 | 3,300 | 3,400 | +30 | +0.9% | 12,300 |
| 2005/09/29 | 3,400 | 3,440 | 3,360 | 3,370 | -40 | -1.2% | 7,800 |
| 2005/09/28 | 3,500 | 3,500 | 3,330 | 3,410 | -100 | -2.8% | 12,400 |
| 2005/09/27 | 3,600 | 3,600 | 3,500 | 3,510 | -90 | -2.5% | 7,600 |
| 2005/09/26 | 3,600 | 3,620 | 3,600 | 3,600 | ±0 | ±0% | 3,000 |
| 2005/09/22 | 3,680 | 3,680 | 3,600 | 3,600 | -80 | -2.2% | 7,900 |
| 2005/09/21 | 3,680 | 3,680 | 3,640 | 3,680 | +10 | +0.3% | 4,000 |
| 2005/09/20 | 3,690 | 3,700 | 3,660 | 3,670 | -30 | -0.8% | 3,500 |
| 2005/09/16 | 3,720 | 3,730 | 3,700 | 3,700 | +10 | +0.3% | 3,500 |
| 2005/09/15 | 3,710 | 3,710 | 3,650 | 3,690 | ±0 | ±0% | 7,000 |
| 2005/09/14 | 3,710 | 3,730 | 3,690 | 3,690 | -10 | -0.3% | 2,900 |
| 2005/09/13 | 3,700 | 3,700 | 3,660 | 3,700 | +10 | +0.3% | 4,000 |
4801～
4850
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
