ディップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,495 | 3,575 | 3,490 | 3,575 | +75 | +2.1% | 152,400 |
| 2023/08/31 | 3,495 | 3,525 | 3,480 | 3,500 | +35 | +1% | 133,300 |
| 2023/08/30 | 3,490 | 3,530 | 3,455 | 3,465 | -75 | -2.1% | 298,400 |
| 2023/08/29 | 3,540 | 3,555 | 3,500 | 3,540 | +20 | +0.6% | 527,000 |
| 2023/08/28 | 3,465 | 3,535 | 3,465 | 3,520 | +45 | +1.3% | 386,900 |
| 2023/08/25 | 3,400 | 3,485 | 3,375 | 3,475 | +65 | +1.9% | 451,500 |
| 2023/08/24 | 3,380 | 3,420 | 3,365 | 3,410 | +40 | +1.2% | 293,900 |
| 2023/08/23 | 3,285 | 3,375 | 3,285 | 3,370 | +95 | +2.9% | 212,300 |
| 2023/08/22 | 3,340 | 3,360 | 3,270 | 3,275 | -65 | -1.9% | 165,400 |
| 2023/08/21 | 3,280 | 3,345 | 3,260 | 3,340 | +60 | +1.8% | 211,200 |
| 2023/08/18 | 3,215 | 3,295 | 3,200 | 3,280 | +40 | +1.2% | 239,800 |
| 2023/08/17 | 3,255 | 3,280 | 3,215 | 3,240 | -10 | -0.3% | 257,200 |
| 2023/08/16 | 3,300 | 3,305 | 3,240 | 3,250 | -85 | -2.5% | 255,800 |
| 2023/08/15 | 3,330 | 3,335 | 3,280 | 3,335 | +45 | +1.4% | 234,000 |
| 2023/08/14 | 3,330 | 3,340 | 3,285 | 3,290 | -55 | -1.6% | 204,900 |
| 2023/08/10 | 3,295 | 3,350 | 3,260 | 3,345 | +15 | +0.5% | 278,300 |
| 2023/08/09 | 3,315 | 3,345 | 3,275 | 3,330 | -10 | -0.3% | 255,500 |
| 2023/08/08 | 3,390 | 3,405 | 3,335 | 3,340 | -35 | -1% | 293,900 |
| 2023/08/07 | 3,360 | 3,375 | 3,330 | 3,375 | -15 | -0.4% | 292,400 |
| 2023/08/04 | 3,400 | 3,415 | 3,375 | 3,390 | -20 | -0.6% | 206,200 |
| 2023/08/03 | 3,470 | 3,480 | 3,400 | 3,410 | -95 | -2.7% | 325,700 |
| 2023/08/02 | 3,495 | 3,530 | 3,475 | 3,505 | -30 | -0.8% | 206,900 |
| 2023/08/01 | 3,570 | 3,575 | 3,510 | 3,535 | -50 | -1.4% | 219,900 |
| 2023/07/31 | 3,605 | 3,620 | 3,570 | 3,585 | ±0 | ±0% | 280,500 |
| 2023/07/28 | 3,595 | 3,625 | 3,535 | 3,585 | +90 | +2.6% | 426,300 |
| 2023/07/27 | 3,490 | 3,510 | 3,460 | 3,495 | -25 | -0.7% | 229,700 |
| 2023/07/26 | 3,510 | 3,535 | 3,455 | 3,520 | -10 | -0.3% | 166,200 |
| 2023/07/25 | 3,535 | 3,575 | 3,505 | 3,530 | -30 | -0.8% | 233,300 |
| 2023/07/24 | 3,610 | 3,610 | 3,545 | 3,560 | -25 | -0.7% | 175,300 |
| 2023/07/21 | 3,615 | 3,615 | 3,515 | 3,585 | -30 | -0.8% | 183,800 |
| 2023/07/20 | 3,625 | 3,680 | 3,600 | 3,615 | +50 | +1.4% | 289,300 |
| 2023/07/19 | 3,475 | 3,585 | 3,475 | 3,565 | +115 | +3.3% | 460,100 |
| 2023/07/18 | 3,490 | 3,545 | 3,405 | 3,450 | -285 | -7.6% | 1,009,700 |
| 2023/07/14 | 3,705 | 3,775 | 3,640 | 3,735 | +100 | +2.8% | 626,400 |
| 2023/07/13 | 3,580 | 3,635 | 3,540 | 3,635 | +105 | +3% | 267,300 |
| 2023/07/12 | 3,590 | 3,590 | 3,515 | 3,530 | -10 | -0.3% | 281,300 |
| 2023/07/11 | 3,565 | 3,570 | 3,510 | 3,540 | +5 | +0.1% | 258,800 |
| 2023/07/10 | 3,530 | 3,545 | 3,490 | 3,535 | +5 | +0.1% | 206,300 |
| 2023/07/07 | 3,480 | 3,555 | 3,465 | 3,530 | +5 | +0.1% | 157,500 |
| 2023/07/06 | 3,530 | 3,570 | 3,500 | 3,525 | -30 | -0.8% | 150,900 |
| 2023/07/05 | 3,580 | 3,580 | 3,525 | 3,555 | -25 | -0.7% | 117,200 |
| 2023/07/04 | 3,550 | 3,610 | 3,540 | 3,580 | +10 | +0.3% | 133,100 |
| 2023/07/03 | 3,600 | 3,670 | 3,560 | 3,570 | -5 | -0.1% | 163,100 |
| 2023/06/30 | 3,550 | 3,585 | 3,520 | 3,575 | +5 | +0.1% | 208,500 |
| 2023/06/29 | 3,555 | 3,610 | 3,540 | 3,570 | +60 | +1.7% | 191,800 |
| 2023/06/28 | 3,470 | 3,510 | 3,450 | 3,510 | +50 | +1.4% | 273,600 |
| 2023/06/27 | 3,480 | 3,490 | 3,415 | 3,460 | -45 | -1.3% | 251,700 |
| 2023/06/26 | 3,510 | 3,530 | 3,440 | 3,505 | -15 | -0.4% | 220,900 |
| 2023/06/23 | 3,675 | 3,690 | 3,495 | 3,520 | -110 | -3% | 317,800 |
| 2023/06/22 | 3,575 | 3,670 | 3,565 | 3,630 | +85 | +2.4% | 402,300 |
451～
500
件表示中 / 5171件
類似銘柄と比較する
現在ご覧いただいている「ディップ」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 |
|---|---|---|---|---|---|---|---|---|
| ディップ | 228,100円 | +6.4% | -10.2% | 4.16% | 14.92倍 | 3.33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 |
| 都競馬 | 496,000円 | +2.1% | +1.5% | 2.22% | 13.43倍 | 1.45倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 327,500円 | +3.4% | -3.7% | 3.66% | 21.29倍 | 0.99倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 藤田観 | 1,096,000円 | +3.1% | -7.3% | 0.36% | 16.58倍 | 5.57倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ＳＭＳ | 147,200円 | +10.8% | +13.3% | 1.94% | 17.25倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
