ダブル・スコープの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,042 | 1,061 | 1,031 | 1,051 | -11 | -1% | 1,268,200 |
2023/09/21 | 1,077 | 1,092 | 1,048 | 1,062 | -26 | -2.4% | 2,053,800 |
2023/09/20 | 1,123 | 1,130 | 1,088 | 1,088 | -34 | -3% | 1,844,900 |
2023/09/19 | 1,126 | 1,136 | 1,103 | 1,122 | -22 | -1.9% | 2,106,400 |
2023/09/15 | 1,133 | 1,150 | 1,124 | 1,144 | +23 | +2.1% | 1,423,500 |
2023/09/14 | 1,112 | 1,130 | 1,109 | 1,121 | +11 | +1% | 1,096,100 |
2023/09/13 | 1,114 | 1,121 | 1,103 | 1,110 | -12 | -1.1% | 1,540,700 |
2023/09/12 | 1,130 | 1,134 | 1,113 | 1,122 | +3 | +0.3% | 1,224,100 |
2023/09/11 | 1,131 | 1,137 | 1,106 | 1,119 | -23 | -2% | 1,806,700 |
2023/09/08 | 1,124 | 1,149 | 1,120 | 1,142 | +14 | +1.2% | 1,676,800 |
2023/09/07 | 1,140 | 1,147 | 1,127 | 1,128 | -27 | -2.3% | 2,241,300 |
2023/09/06 | 1,166 | 1,174 | 1,148 | 1,155 | -18 | -1.5% | 2,010,800 |
2023/09/05 | 1,163 | 1,177 | 1,148 | 1,173 | +4 | +0.3% | 1,707,700 |
2023/09/04 | 1,180 | 1,182 | 1,152 | 1,169 | -17 | -1.4% | 2,338,400 |
2023/09/01 | 1,209 | 1,211 | 1,173 | 1,186 | -7 | -0.6% | 2,142,200 |
2023/08/31 | 1,188 | 1,206 | 1,166 | 1,193 | +27 | +2.3% | 3,102,500 |
2023/08/30 | 1,180 | 1,181 | 1,152 | 1,166 | +3 | +0.3% | 2,137,300 |
2023/08/29 | 1,156 | 1,168 | 1,143 | 1,163 | +23 | +2% | 1,971,500 |
2023/08/28 | 1,135 | 1,150 | 1,122 | 1,140 | +12 | +1.1% | 1,877,600 |
2023/08/25 | 1,114 | 1,143 | 1,114 | 1,128 | -6 | -0.5% | 1,769,400 |
2023/08/24 | 1,164 | 1,170 | 1,133 | 1,134 | -29 | -2.5% | 2,317,000 |
2023/08/23 | 1,138 | 1,172 | 1,112 | 1,163 | +38 | +3.4% | 2,681,200 |
2023/08/22 | 1,118 | 1,125 | 1,097 | 1,125 | +32 | +2.9% | 2,793,100 |
2023/08/21 | 1,100 | 1,105 | 1,077 | 1,093 | -20 | -1.8% | 3,453,500 |
2023/08/18 | 1,148 | 1,149 | 1,105 | 1,113 | -44 | -3.8% | 4,016,800 |
2023/08/17 | 1,114 | 1,166 | 1,098 | 1,157 | +34 | +3% | 4,616,700 |
2023/08/16 | 1,161 | 1,195 | 1,113 | 1,123 | -35 | -3% | 5,992,700 |
2023/08/15 | 1,322 | 1,322 | 1,137 | 1,158 | -174 | -13.1% | 14,797,500 |
2023/08/14 | 1,297 | 1,344 | 1,296 | 1,332 | +21 | +1.6% | 4,976,400 |
2023/08/10 | 1,307 | 1,333 | 1,291 | 1,311 | -23 | -1.7% | 3,575,000 |
2023/08/09 | 1,323 | 1,345 | 1,315 | 1,334 | +1 | +0.1% | 3,049,200 |
2023/08/08 | 1,364 | 1,378 | 1,333 | 1,333 | -31 | -2.3% | 3,297,400 |
2023/08/07 | 1,385 | 1,385 | 1,342 | 1,364 | -35 | -2.5% | 3,589,100 |
2023/08/04 | 1,407 | 1,439 | 1,388 | 1,399 | -24 | -1.7% | 3,921,100 |
2023/08/03 | 1,460 | 1,472 | 1,400 | 1,423 | -64 | -4.3% | 6,179,000 |
2023/08/02 | 1,449 | 1,522 | 1,428 | 1,487 | +50 | +3.5% | 11,288,200 |
2023/08/01 | 1,497 | 1,530 | 1,424 | 1,437 | -100 | -6.5% | 9,306,300 |
2023/07/31 | 1,425 | 1,555 | 1,417 | 1,537 | +124 | +8.8% | 10,467,200 |
2023/07/28 | 1,390 | 1,425 | 1,363 | 1,413 | -21 | -1.5% | 7,177,100 |
2023/07/27 | 1,421 | 1,444 | 1,392 | 1,434 | +4 | +0.3% | 3,871,400 |
2023/07/26 | 1,451 | 1,485 | 1,411 | 1,430 | -30 | -2.1% | 6,604,000 |
2023/07/25 | 1,385 | 1,471 | 1,369 | 1,460 | +91 | +6.6% | 9,800,800 |
2023/07/24 | 1,309 | 1,369 | 1,288 | 1,369 | +77 | +6% | 4,745,000 |
2023/07/21 | 1,297 | 1,315 | 1,277 | 1,292 | -9 | -0.7% | 2,251,200 |
2023/07/20 | 1,320 | 1,326 | 1,282 | 1,301 | -32 | -2.4% | 3,829,200 |
2023/07/19 | 1,338 | 1,358 | 1,309 | 1,333 | +3 | +0.2% | 3,380,700 |
2023/07/18 | 1,316 | 1,331 | 1,296 | 1,330 | +14 | +1.1% | 3,276,200 |
2023/07/14 | 1,280 | 1,323 | 1,251 | 1,316 | +39 | +3.1% | 4,642,800 |
2023/07/13 | 1,215 | 1,283 | 1,202 | 1,277 | +72 | +6% | 4,011,900 |
2023/07/12 | 1,290 | 1,290 | 1,201 | 1,205 | -81 | -6.3% | 4,697,300 |
151~
200
件表示中 / 3030件
類似銘柄と比較する
現在ご覧いただいている「WSCOPE」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 |
---|---|---|---|---|---|---|---|---|
WSCOPE | 52,000円 | +4.1% | - | 0.00% | 57.14倍 | 0.53倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
アオイ電子 | 237,800円 | -10.6% | - | 2.27% | - | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
日アビオ | 859,000円 | +12.7% | +3.9% | 0.35% | 15.10倍 | 2.25倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
FDK | 74,700円 | +0.5% | +11.1% | 0.00% | 128.79倍 | 1.66倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
チノー | 275,100円 | +11.0% | +14.2% | 2.18% | 13.66倍 | 1.22倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム