ダイセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,608 | 1,619 | 1,596 | 1,615 | +22 | +1.4% | 113,400 |
| 2010/09/28 | 1,565 | 1,597 | 1,562 | 1,593 | +34 | +2.2% | 136,900 |
| 2010/09/27 | 1,535 | 1,560 | 1,524 | 1,559 | +45 | +3% | 113,700 |
| 2010/09/24 | 1,570 | 1,574 | 1,513 | 1,514 | -77 | -4.8% | 238,700 |
| 2010/09/22 | 1,612 | 1,613 | 1,589 | 1,591 | -30 | -1.9% | 121,200 |
| 2010/09/21 | 1,670 | 1,685 | 1,612 | 1,621 | -27 | -1.6% | 213,200 |
| 2010/09/17 | 1,561 | 1,659 | 1,561 | 1,648 | +105 | +6.8% | 269,600 |
| 2010/09/16 | 1,556 | 1,557 | 1,529 | 1,543 | +2 | +0.1% | 91,500 |
| 2010/09/15 | 1,519 | 1,554 | 1,515 | 1,541 | +14 | +0.9% | 121,900 |
| 2010/09/14 | 1,536 | 1,539 | 1,523 | 1,527 | -6 | -0.4% | 51,700 |
| 2010/09/13 | 1,572 | 1,572 | 1,531 | 1,533 | -12 | -0.8% | 62,300 |
| 2010/09/10 | 1,513 | 1,552 | 1,509 | 1,545 | +31 | +2% | 200,600 |
| 2010/09/09 | 1,533 | 1,545 | 1,508 | 1,514 | -15 | -1% | 158,600 |
| 2010/09/08 | 1,537 | 1,555 | 1,518 | 1,529 | -39 | -2.5% | 107,900 |
| 2010/09/07 | 1,598 | 1,598 | 1,560 | 1,568 | -29 | -1.8% | 113,400 |
| 2010/09/06 | 1,595 | 1,603 | 1,565 | 1,597 | +29 | +1.8% | 127,200 |
| 2010/09/03 | 1,560 | 1,577 | 1,553 | 1,568 | +29 | +1.9% | 169,800 |
| 2010/09/02 | 1,554 | 1,554 | 1,529 | 1,539 | +4 | +0.3% | 129,900 |
| 2010/09/01 | 1,542 | 1,545 | 1,503 | 1,535 | +8 | +0.5% | 152,000 |
| 2010/08/31 | 1,556 | 1,567 | 1,525 | 1,527 | -56 | -3.5% | 136,200 |
| 2010/08/30 | 1,600 | 1,611 | 1,578 | 1,583 | +15 | +1% | 95,200 |
| 2010/08/27 | 1,549 | 1,571 | 1,545 | 1,568 | +19 | +1.2% | 134,900 |
| 2010/08/26 | 1,536 | 1,549 | 1,520 | 1,549 | +37 | +2.4% | 137,400 |
| 2010/08/25 | 1,513 | 1,527 | 1,500 | 1,512 | -6 | -0.4% | 194,800 |
| 2010/08/24 | 1,502 | 1,530 | 1,501 | 1,518 | ±0 | ±0% | 245,800 |
| 2010/08/23 | 1,516 | 1,535 | 1,505 | 1,518 | -38 | -2.4% | 401,100 |
| 2010/08/20 | 1,594 | 1,595 | 1,541 | 1,556 | -68 | -4.2% | 345,600 |
| 2010/08/19 | 1,633 | 1,644 | 1,614 | 1,624 | -8 | -0.5% | 105,700 |
| 2010/08/18 | 1,642 | 1,645 | 1,610 | 1,632 | +19 | +1.2% | 143,800 |
| 2010/08/17 | 1,599 | 1,646 | 1,599 | 1,613 | +13 | +0.8% | 244,500 |
| 2010/08/16 | 1,646 | 1,646 | 1,592 | 1,600 | -83 | -4.9% | 256,900 |
| 2010/08/13 | 1,687 | 1,710 | 1,679 | 1,683 | -7 | -0.4% | 131,700 |
| 2010/08/12 | 1,703 | 1,709 | 1,680 | 1,690 | -50 | -2.9% | 113,200 |
| 2010/08/11 | 1,772 | 1,775 | 1,722 | 1,740 | -52 | -2.9% | 187,300 |
| 2010/08/10 | 1,735 | 1,793 | 1,729 | 1,792 | +67 | +3.9% | 309,300 |
| 2010/08/09 | 1,710 | 1,730 | 1,708 | 1,725 | -1 | -0.1% | 87,100 |
| 2010/08/06 | 1,719 | 1,733 | 1,718 | 1,726 | +2 | +0.1% | 63,100 |
| 2010/08/05 | 1,724 | 1,734 | 1,719 | 1,724 | +19 | +1.1% | 125,600 |
| 2010/08/04 | 1,718 | 1,721 | 1,698 | 1,705 | -26 | -1.5% | 90,300 |
| 2010/08/03 | 1,749 | 1,749 | 1,720 | 1,731 | +12 | +0.7% | 141,600 |
| 2010/08/02 | 1,748 | 1,753 | 1,712 | 1,719 | -47 | -2.7% | 173,200 |
| 2010/07/30 | 1,780 | 1,785 | 1,752 | 1,766 | -37 | -2.1% | 92,600 |
| 2010/07/29 | 1,788 | 1,816 | 1,782 | 1,803 | +16 | +0.9% | 170,800 |
| 2010/07/28 | 1,810 | 1,819 | 1,782 | 1,787 | -11 | -0.6% | 102,100 |
| 2010/07/27 | 1,810 | 1,812 | 1,774 | 1,798 | ±0 | ±0% | 90,500 |
| 2010/07/26 | 1,778 | 1,808 | 1,775 | 1,798 | +47 | +2.7% | 107,600 |
| 2010/07/23 | 1,769 | 1,780 | 1,747 | 1,751 | -11 | -0.6% | 113,000 |
| 2010/07/22 | 1,773 | 1,781 | 1,752 | 1,762 | -30 | -1.7% | 85,500 |
| 2010/07/21 | 1,811 | 1,811 | 1,788 | 1,792 | +5 | +0.3% | 76,800 |
| 2010/07/20 | 1,788 | 1,821 | 1,775 | 1,787 | -10 | -0.6% | 129,100 |
3351～
3400
件表示中 / 3473件
類似銘柄と比較する
現在ご覧いただいている「ダイセキ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキ | 324,500円 | -5.2% | -8.7% | 2.03% | 17.90倍 | 1.93倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| オープンＵＰ | 199,700円 | +6.4% | +6.1% | 3.25% | 15.48倍 | 2.55倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＳＭＳ | 194,000円 | +21.7% | +11.1% | 1.03% | 20.78倍 | 3.79倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ディップ | 274,400円 | +7.1% | +4.6% | 3.21% | 16.68倍 | 3.78倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| トランスコスモ | 341,000円 | +4.9% | +8.8% | 2.38% | 10.65倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
