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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,950 | 3,960 | 3,850 | 3,850 | -85 | -2.2% | 153,000 |
| 2022/11/17 | 3,890 | 3,940 | 3,890 | 3,935 | ±0 | ±0% | 120,000 |
| 2022/11/16 | 3,995 | 4,045 | 3,900 | 3,935 | -20 | -0.5% | 206,300 |
| 2022/11/15 | 4,015 | 4,020 | 3,845 | 3,955 | -85 | -2.1% | 426,000 |
| 2022/11/14 | 4,110 | 4,160 | 4,040 | 4,040 | -100 | -2.4% | 258,900 |
| 2022/11/11 | 4,240 | 4,255 | 4,125 | 4,140 | ±0 | ±0% | 170,500 |
| 2022/11/10 | 4,095 | 4,175 | 4,085 | 4,140 | +25 | +0.6% | 110,700 |
| 2022/11/09 | 4,215 | 4,235 | 4,105 | 4,115 | -140 | -3.3% | 255,100 |
| 2022/11/08 | 4,285 | 4,300 | 4,220 | 4,255 | +25 | +0.6% | 195,800 |
| 2022/11/07 | 4,245 | 4,310 | 4,210 | 4,230 | -10 | -0.2% | 222,500 |
| 2022/11/04 | 4,250 | 4,300 | 4,210 | 4,240 | -70 | -1.6% | 172,800 |
| 2022/11/02 | 4,330 | 4,390 | 4,280 | 4,310 | -30 | -0.7% | 303,900 |
| 2022/11/01 | 4,175 | 4,355 | 4,130 | 4,340 | +170 | +4.1% | 352,300 |
| 2022/10/31 | 4,185 | 4,215 | 4,130 | 4,170 | +50 | +1.2% | 313,700 |
| 2022/10/28 | 3,995 | 4,135 | 3,985 | 4,120 | +80 | +2% | 373,700 |
| 2022/10/27 | 4,015 | 4,075 | 3,920 | 4,040 | -75 | -1.8% | 212,800 |
| 2022/10/26 | 4,050 | 4,165 | 3,995 | 4,115 | +155 | +3.9% | 428,100 |
| 2022/10/25 | 3,950 | 3,960 | 3,865 | 3,960 | +25 | +0.6% | 244,200 |
| 2022/10/24 | 3,980 | 3,980 | 3,890 | 3,935 | +10 | +0.3% | 192,000 |
| 2022/10/21 | 3,965 | 3,980 | 3,920 | 3,925 | -10 | -0.3% | 162,700 |
| 2022/10/20 | 3,945 | 4,005 | 3,905 | 3,935 | -65 | -1.6% | 283,300 |
| 2022/10/19 | 3,955 | 4,030 | 3,945 | 4,000 | +65 | +1.7% | 309,900 |
| 2022/10/18 | 3,885 | 3,965 | 3,850 | 3,935 | +120 | +3.1% | 332,600 |
| 2022/10/17 | 3,585 | 3,825 | 3,585 | 3,815 | +160 | +4.4% | 529,900 |
| 2022/10/14 | 3,530 | 3,745 | 3,450 | 3,655 | -15 | -0.4% | 757,300 |
| 2022/10/13 | 3,880 | 3,880 | 3,655 | 3,670 | -250 | -6.4% | 691,100 |
| 2022/10/12 | 3,860 | 3,940 | 3,815 | 3,920 | +30 | +0.8% | 324,800 |
| 2022/10/11 | 3,790 | 3,910 | 3,780 | 3,890 | +135 | +3.6% | 534,400 |
| 2022/10/07 | 3,795 | 3,825 | 3,725 | 3,755 | -80 | -2.1% | 238,300 |
| 2022/10/06 | 3,810 | 3,875 | 3,770 | 3,835 | -35 | -0.9% | 256,600 |
| 2022/10/05 | 3,895 | 3,915 | 3,850 | 3,870 | +45 | +1.2% | 206,100 |
| 2022/10/04 | 3,735 | 3,835 | 3,730 | 3,825 | +155 | +4.2% | 215,400 |
| 2022/10/03 | 3,640 | 3,675 | 3,495 | 3,670 | -5 | -0.1% | 346,700 |
| 2022/09/30 | 3,680 | 3,770 | 3,665 | 3,675 | -65 | -1.7% | 197,600 |
| 2022/09/29 | 3,660 | 3,825 | 3,660 | 3,740 | +100 | +2.7% | 288,100 |
| 2022/09/28 | 3,730 | 3,790 | 3,585 | 3,640 | -90 | -2.4% | 341,900 |
| 2022/09/27 | 3,715 | 3,755 | 3,665 | 3,730 | +65 | +1.8% | 320,900 |
| 2022/09/26 | 3,680 | 3,735 | 3,610 | 3,665 | -100 | -2.7% | 251,900 |
| 2022/09/22 | 3,715 | 3,790 | 3,600 | 3,765 | -20 | -0.5% | 220,000 |
| 2022/09/21 | 3,870 | 3,895 | 3,725 | 3,785 | -115 | -2.9% | 226,100 |
| 2022/09/20 | 3,850 | 3,925 | 3,820 | 3,900 | +30 | +0.8% | 385,300 |
| 2022/09/16 | 3,915 | 3,945 | 3,850 | 3,870 | +25 | +0.7% | 328,400 |
| 2022/09/15 | 3,755 | 3,880 | 3,700 | 3,845 | +115 | +3.1% | 407,400 |
| 2022/09/14 | 3,510 | 3,730 | 3,510 | 3,730 | +150 | +4.2% | 334,100 |
| 2022/09/13 | 3,495 | 3,580 | 3,495 | 3,580 | +115 | +3.3% | 145,900 |
| 2022/09/12 | 3,485 | 3,490 | 3,435 | 3,465 | +20 | +0.6% | 150,200 |
| 2022/09/09 | 3,360 | 3,465 | 3,360 | 3,445 | +55 | +1.6% | 188,100 |
| 2022/09/08 | 3,400 | 3,420 | 3,355 | 3,390 | +40 | +1.2% | 203,700 |
| 2022/09/07 | 3,355 | 3,365 | 3,315 | 3,350 | -35 | -1% | 167,400 |
| 2022/09/06 | 3,430 | 3,445 | 3,355 | 3,385 | -20 | -0.6% | 172,500 |
601～
650
件表示中 / 5127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 | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09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 |
| エイチ・アイエス | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＢＭＬ | 293,000円 | +1.5% | +1.0% | 4.10% | 18.74倍 | 0.89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 |
| カナモト | 313,500円 | +1.9% | +0.5% | 2.55% | 11.74倍 | 0.78倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム
