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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,850 | 3,850 | 3,770 | 3,780 | +35 | +0.9% | 327,600 |
| 2022/08/25 | 3,695 | 3,785 | 3,695 | 3,745 | +85 | +2.3% | 168,600 |
| 2022/08/24 | 3,660 | 3,685 | 3,605 | 3,660 | -35 | -0.9% | 178,600 |
| 2022/08/23 | 3,620 | 3,705 | 3,605 | 3,695 | +35 | +1% | 163,500 |
| 2022/08/22 | 3,650 | 3,675 | 3,600 | 3,660 | -10 | -0.3% | 176,300 |
| 2022/08/19 | 3,690 | 3,750 | 3,670 | 3,670 | ±0 | ±0% | 139,000 |
| 2022/08/18 | 3,630 | 3,690 | 3,605 | 3,670 | -5 | -0.1% | 130,000 |
| 2022/08/17 | 3,650 | 3,705 | 3,630 | 3,675 | ±0 | ±0% | 151,700 |
| 2022/08/16 | 3,700 | 3,735 | 3,645 | 3,675 | -85 | -2.3% | 189,800 |
| 2022/08/15 | 3,740 | 3,810 | 3,740 | 3,760 | +20 | +0.5% | 120,600 |
| 2022/08/12 | 3,720 | 3,850 | 3,690 | 3,740 | +110 | +3% | 188,800 |
| 2022/08/10 | 3,675 | 3,710 | 3,625 | 3,630 | -55 | -1.5% | 153,400 |
| 2022/08/09 | 3,620 | 3,705 | 3,615 | 3,685 | +65 | +1.8% | 165,900 |
| 2022/08/08 | 3,650 | 3,695 | 3,605 | 3,620 | -40 | -1.1% | 151,000 |
| 2022/08/05 | 3,600 | 3,700 | 3,585 | 3,660 | +110 | +3.1% | 177,000 |
| 2022/08/04 | 3,590 | 3,595 | 3,525 | 3,550 | -30 | -0.8% | 192,300 |
| 2022/08/03 | 3,595 | 3,615 | 3,570 | 3,580 | +10 | +0.3% | 141,800 |
| 2022/08/02 | 3,670 | 3,700 | 3,535 | 3,570 | -145 | -3.9% | 313,900 |
| 2022/08/01 | 3,595 | 3,715 | 3,580 | 3,715 | +165 | +4.6% | 255,300 |
| 2022/07/29 | 3,500 | 3,560 | 3,460 | 3,550 | +60 | +1.7% | 258,700 |
| 2022/07/28 | 3,480 | 3,510 | 3,435 | 3,490 | -45 | -1.3% | 456,200 |
| 2022/07/27 | 3,565 | 3,595 | 3,535 | 3,535 | -75 | -2.1% | 197,700 |
| 2022/07/26 | 3,540 | 3,620 | 3,530 | 3,610 | +40 | +1.1% | 240,600 |
| 2022/07/25 | 3,585 | 3,610 | 3,540 | 3,570 | -80 | -2.2% | 183,300 |
| 2022/07/22 | 3,615 | 3,660 | 3,565 | 3,650 | +15 | +0.4% | 156,600 |
| 2022/07/21 | 3,595 | 3,690 | 3,590 | 3,635 | +40 | +1.1% | 220,200 |
| 2022/07/20 | 3,500 | 3,600 | 3,450 | 3,595 | +80 | +2.3% | 431,500 |
| 2022/07/19 | 3,450 | 3,545 | 3,450 | 3,515 | +35 | +1% | 290,300 |
| 2022/07/15 | 3,600 | 3,645 | 3,450 | 3,480 | -110 | -3.1% | 487,900 |
| 2022/07/14 | 3,590 | 3,700 | 3,420 | 3,590 | -260 | -6.8% | 1,318,700 |
| 2022/07/13 | 3,700 | 3,875 | 3,655 | 3,850 | +150 | +4.1% | 437,100 |
| 2022/07/12 | 3,700 | 3,725 | 3,585 | 3,700 | -50 | -1.3% | 281,200 |
| 2022/07/11 | 3,795 | 3,890 | 3,705 | 3,750 | +20 | +0.5% | 254,700 |
| 2022/07/08 | 3,670 | 3,805 | 3,660 | 3,730 | +95 | +2.6% | 292,600 |
| 2022/07/07 | 3,840 | 3,860 | 3,535 | 3,635 | -200 | -5.2% | 460,400 |
| 2022/07/06 | 3,765 | 3,855 | 3,755 | 3,835 | +50 | +1.3% | 183,900 |
| 2022/07/05 | 3,760 | 3,890 | 3,760 | 3,785 | +95 | +2.6% | 238,500 |
| 2022/07/04 | 3,840 | 3,895 | 3,690 | 3,690 | ±0 | ±0% | 240,900 |
| 2022/07/01 | 3,745 | 3,790 | 3,660 | 3,690 | -65 | -1.7% | 137,500 |
| 2022/06/30 | 3,795 | 3,825 | 3,720 | 3,755 | -5 | -0.1% | 238,400 |
| 2022/06/29 | 3,655 | 3,785 | 3,615 | 3,760 | +35 | +0.9% | 260,400 |
| 2022/06/28 | 3,705 | 3,755 | 3,680 | 3,725 | -25 | -0.7% | 112,500 |
| 2022/06/27 | 3,815 | 3,815 | 3,675 | 3,750 | -10 | -0.3% | 172,300 |
| 2022/06/24 | 3,675 | 3,775 | 3,655 | 3,760 | +155 | +4.3% | 231,600 |
| 2022/06/23 | 3,475 | 3,635 | 3,475 | 3,605 | +130 | +3.7% | 157,300 |
| 2022/06/22 | 3,565 | 3,590 | 3,475 | 3,475 | -20 | -0.6% | 138,700 |
| 2022/06/21 | 3,435 | 3,550 | 3,420 | 3,495 | +95 | +2.8% | 172,000 |
| 2022/06/20 | 3,400 | 3,415 | 3,315 | 3,400 | +70 | +2.1% | 232,200 |
| 2022/06/17 | 3,340 | 3,390 | 3,310 | 3,330 | -100 | -2.9% | 184,400 |
| 2022/06/16 | 3,550 | 3,585 | 3,405 | 3,430 | -10 | -0.3% | 139,400 |
701～
750
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
