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 |
|---|---|---|---|---|---|---|---|
| 2005/06/21 | 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 |
| 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 |
4851～
4900
件表示中 / 5172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 | 283,100円 | +7.0% | +8.7% | 0.00% | 30.51倍 | 18.82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 |
| アールビバン | 103,800円 | -5.5% | -28.1% | 9.63% | 8.59倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ＯｌｙｍｐｉｃＧ | 40,400円 | +10.0% | +488.2% | 4.95% | 61.87倍 | 0.37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 |
| 浜木綿 | 422,000円 | +3.9% | -10.3% | 0.36% | 78.70倍 | 5.73倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ヒュウガプラ | 125,000円 | +14.1% | +24.2% | 1.60% | 14.42倍 | 4.61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 |
市場注目の銘柄
チャート関連のコラム
