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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,370 | 3,400 | 3,320 | 3,380 | ±0 | ±0% | 163,700 |
| 2023/04/06 | 3,310 | 3,390 | 3,310 | 3,380 | +25 | +0.7% | 181,500 |
| 2023/04/05 | 3,460 | 3,465 | 3,345 | 3,355 | -150 | -4.3% | 206,500 |
| 2023/04/04 | 3,590 | 3,595 | 3,475 | 3,505 | -15 | -0.4% | 245,100 |
| 2023/04/03 | 3,590 | 3,605 | 3,505 | 3,520 | -15 | -0.4% | 229,500 |
| 2023/03/31 | 3,565 | 3,600 | 3,490 | 3,535 | -5 | -0.1% | 209,700 |
| 2023/03/30 | 3,530 | 3,595 | 3,515 | 3,540 | +25 | +0.7% | 183,100 |
| 2023/03/29 | 3,415 | 3,530 | 3,395 | 3,515 | +85 | +2.5% | 232,100 |
| 2023/03/28 | 3,445 | 3,455 | 3,400 | 3,430 | +10 | +0.3% | 155,700 |
| 2023/03/27 | 3,420 | 3,445 | 3,390 | 3,420 | +15 | +0.4% | 137,000 |
| 2023/03/24 | 3,430 | 3,450 | 3,390 | 3,405 | -60 | -1.7% | 119,500 |
| 2023/03/23 | 3,375 | 3,480 | 3,360 | 3,465 | +60 | +1.8% | 118,200 |
| 2023/03/22 | 3,425 | 3,435 | 3,350 | 3,405 | +115 | +3.5% | 281,800 |
| 2023/03/20 | 3,460 | 3,460 | 3,285 | 3,290 | -185 | -5.3% | 278,200 |
| 2023/03/17 | 3,475 | 3,490 | 3,435 | 3,475 | +35 | +1% | 112,400 |
| 2023/03/16 | 3,450 | 3,495 | 3,425 | 3,440 | -60 | -1.7% | 126,000 |
| 2023/03/15 | 3,555 | 3,555 | 3,485 | 3,500 | +15 | +0.4% | 140,400 |
| 2023/03/14 | 3,500 | 3,505 | 3,435 | 3,485 | -75 | -2.1% | 134,100 |
| 2023/03/13 | 3,550 | 3,610 | 3,535 | 3,560 | -20 | -0.6% | 119,000 |
| 2023/03/10 | 3,660 | 3,670 | 3,580 | 3,580 | -125 | -3.4% | 156,100 |
| 2023/03/09 | 3,750 | 3,755 | 3,680 | 3,705 | -15 | -0.4% | 163,000 |
| 2023/03/08 | 3,700 | 3,745 | 3,670 | 3,720 | +40 | +1.1% | 189,000 |
| 2023/03/07 | 3,665 | 3,710 | 3,650 | 3,680 | +30 | +0.8% | 142,300 |
| 2023/03/06 | 3,700 | 3,700 | 3,635 | 3,650 | -25 | -0.7% | 204,000 |
| 2023/03/03 | 3,590 | 3,680 | 3,590 | 3,675 | +115 | +3.2% | 239,000 |
| 2023/03/02 | 3,570 | 3,585 | 3,535 | 3,560 | +35 | +1% | 151,500 |
| 2023/03/01 | 3,525 | 3,560 | 3,480 | 3,525 | +5 | +0.1% | 180,600 |
| 2023/02/28 | 3,510 | 3,565 | 3,505 | 3,520 | +30 | +0.9% | 193,100 |
| 2023/02/27 | 3,475 | 3,530 | 3,470 | 3,490 | -15 | -0.4% | 247,400 |
| 2023/02/24 | 3,465 | 3,520 | 3,430 | 3,505 | -30 | -0.8% | 815,100 |
| 2023/02/22 | 3,610 | 3,635 | 3,530 | 3,535 | -75 | -2.1% | 275,800 |
| 2023/02/21 | 3,645 | 3,685 | 3,600 | 3,610 | -50 | -1.4% | 274,000 |
| 2023/02/20 | 3,730 | 3,755 | 3,655 | 3,660 | -60 | -1.6% | 199,800 |
| 2023/02/17 | 3,765 | 3,765 | 3,705 | 3,720 | -115 | -3% | 247,200 |
| 2023/02/16 | 3,880 | 3,890 | 3,835 | 3,835 | -5 | -0.1% | 160,400 |
| 2023/02/15 | 3,845 | 3,885 | 3,810 | 3,840 | -35 | -0.9% | 161,600 |
| 2023/02/14 | 3,820 | 3,890 | 3,805 | 3,875 | +75 | +2% | 194,100 |
| 2023/02/13 | 3,845 | 3,880 | 3,760 | 3,800 | -60 | -1.6% | 159,800 |
| 2023/02/10 | 3,905 | 3,935 | 3,855 | 3,860 | -80 | -2% | 153,900 |
| 2023/02/09 | 4,005 | 4,045 | 3,935 | 3,940 | -70 | -1.7% | 137,900 |
| 2023/02/08 | 4,010 | 4,045 | 3,985 | 4,010 | +20 | +0.5% | 123,900 |
| 2023/02/07 | 4,020 | 4,075 | 3,990 | 3,990 | -10 | -0.3% | 117,400 |
| 2023/02/06 | 4,040 | 4,060 | 3,990 | 4,000 | -15 | -0.4% | 108,500 |
| 2023/02/03 | 3,970 | 4,055 | 3,965 | 4,015 | +30 | +0.8% | 192,300 |
| 2023/02/02 | 3,905 | 3,995 | 3,900 | 3,985 | +80 | +2% | 234,300 |
| 2023/02/01 | 3,855 | 4,010 | 3,840 | 3,905 | +70 | +1.8% | 228,400 |
| 2023/01/31 | 3,940 | 3,945 | 3,820 | 3,835 | -110 | -2.8% | 185,100 |
| 2023/01/30 | 3,835 | 3,970 | 3,805 | 3,945 | +120 | +3.1% | 271,300 |
| 2023/01/27 | 3,675 | 3,880 | 3,675 | 3,825 | -60 | -1.5% | 282,300 |
| 2023/01/26 | 3,905 | 3,935 | 3,875 | 3,885 | -40 | -1% | 98,200 |
551～
600
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
