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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,360 | 3,370 | 3,295 | 3,360 | -30 | -0.9% | 161,700 |
| 2022/03/30 | 3,375 | 3,430 | 3,350 | 3,390 | +65 | +2% | 202,800 |
| 2022/03/29 | 3,320 | 3,375 | 3,295 | 3,325 | +35 | +1.1% | 169,300 |
| 2022/03/28 | 3,275 | 3,300 | 3,235 | 3,290 | ±0 | ±0% | 125,000 |
| 2022/03/25 | 3,310 | 3,320 | 3,255 | 3,290 | +20 | +0.6% | 115,200 |
| 2022/03/24 | 3,190 | 3,270 | 3,170 | 3,270 | +10 | +0.3% | 171,400 |
| 2022/03/23 | 3,215 | 3,300 | 3,190 | 3,260 | +110 | +3.5% | 230,500 |
| 2022/03/22 | 3,240 | 3,240 | 3,140 | 3,150 | -110 | -3.4% | 211,600 |
| 2022/03/18 | 3,190 | 3,260 | 3,160 | 3,260 | ±0 | ±0% | 287,900 |
| 2022/03/17 | 3,230 | 3,305 | 3,220 | 3,260 | +110 | +3.5% | 389,300 |
| 2022/03/16 | 3,180 | 3,180 | 3,090 | 3,150 | +10 | +0.3% | 249,800 |
| 2022/03/15 | 3,130 | 3,180 | 3,110 | 3,140 | -35 | -1.1% | 163,800 |
| 2022/03/14 | 3,135 | 3,205 | 3,120 | 3,175 | +40 | +1.3% | 157,400 |
| 2022/03/11 | 3,135 | 3,165 | 3,075 | 3,135 | -45 | -1.4% | 281,400 |
| 2022/03/10 | 3,185 | 3,200 | 3,125 | 3,180 | +187 | +6.2% | 236,600 |
| 2022/03/09 | 3,085 | 3,085 | 2,972 | 2,993 | -62 | -2% | 254,600 |
| 2022/03/08 | 2,941 | 3,140 | 2,927 | 3,055 | +88 | +3% | 460,500 |
| 2022/03/07 | 3,015 | 3,030 | 2,874 | 2,967 | -138 | -4.4% | 322,500 |
| 2022/03/04 | 3,275 | 3,290 | 3,080 | 3,105 | -240 | -7.2% | 305,200 |
| 2022/03/03 | 3,395 | 3,405 | 3,330 | 3,345 | +5 | +0.1% | 156,200 |
| 2022/03/02 | 3,435 | 3,490 | 3,325 | 3,340 | -100 | -2.9% | 185,400 |
| 2022/03/01 | 3,460 | 3,500 | 3,415 | 3,440 | +50 | +1.5% | 132,300 |
| 2022/02/28 | 3,345 | 3,405 | 3,290 | 3,390 | -25 | -0.7% | 218,700 |
| 2022/02/25 | 3,375 | 3,430 | 3,350 | 3,415 | +80 | +2.4% | 260,400 |
| 2022/02/24 | 3,270 | 3,350 | 3,270 | 3,335 | -75 | -2.2% | 423,100 |
| 2022/02/22 | 3,390 | 3,420 | 3,340 | 3,410 | -50 | -1.4% | 173,000 |
| 2022/02/21 | 3,445 | 3,535 | 3,415 | 3,460 | -100 | -2.8% | 149,200 |
| 2022/02/18 | 3,415 | 3,570 | 3,395 | 3,560 | +75 | +2.2% | 217,300 |
| 2022/02/17 | 3,510 | 3,540 | 3,460 | 3,485 | +20 | +0.6% | 197,600 |
| 2022/02/16 | 3,485 | 3,505 | 3,425 | 3,465 | +75 | +2.2% | 169,600 |
| 2022/02/15 | 3,525 | 3,525 | 3,365 | 3,390 | -160 | -4.5% | 228,500 |
| 2022/02/14 | 3,600 | 3,615 | 3,520 | 3,550 | -145 | -3.9% | 193,700 |
| 2022/02/10 | 3,635 | 3,720 | 3,630 | 3,695 | +160 | +4.5% | 229,500 |
| 2022/02/09 | 3,545 | 3,580 | 3,510 | 3,535 | +140 | +4.1% | 229,400 |
| 2022/02/08 | 3,350 | 3,440 | 3,300 | 3,395 | +60 | +1.8% | 226,900 |
| 2022/02/07 | 3,475 | 3,475 | 3,310 | 3,335 | -140 | -4% | 284,700 |
| 2022/02/04 | 3,345 | 3,490 | 3,310 | 3,475 | +95 | +2.8% | 211,700 |
| 2022/02/03 | 3,520 | 3,520 | 3,380 | 3,380 | -185 | -5.2% | 196,700 |
| 2022/02/02 | 3,345 | 3,565 | 3,300 | 3,565 | +200 | +5.9% | 246,900 |
| 2022/02/01 | 3,615 | 3,645 | 3,325 | 3,365 | -220 | -6.1% | 319,100 |
| 2022/01/31 | 3,495 | 3,615 | 3,440 | 3,585 | +75 | +2.1% | 237,500 |
| 2022/01/28 | 3,475 | 3,540 | 3,410 | 3,510 | +105 | +3.1% | 336,700 |
| 2022/01/27 | 3,545 | 3,585 | 3,390 | 3,405 | -100 | -2.9% | 290,200 |
| 2022/01/26 | 3,435 | 3,520 | 3,325 | 3,505 | +35 | +1% | 295,900 |
| 2022/01/25 | 3,635 | 3,665 | 3,470 | 3,470 | -130 | -3.6% | 298,100 |
| 2022/01/24 | 3,510 | 3,630 | 3,480 | 3,600 | +40 | +1.1% | 264,900 |
| 2022/01/21 | 3,450 | 3,585 | 3,420 | 3,560 | +180 | +5.3% | 520,000 |
| 2022/01/20 | 3,325 | 3,390 | 3,250 | 3,380 | +75 | +2.3% | 357,700 |
| 2022/01/19 | 3,280 | 3,365 | 3,270 | 3,305 | -50 | -1.5% | 437,500 |
| 2022/01/18 | 3,255 | 3,430 | 3,230 | 3,355 | +115 | +3.5% | 586,300 |
801～
850
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
