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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,140 | 4,165 | 4,075 | 4,125 | +35 | +0.9% | 136,000 |
| 2021/10/29 | 4,090 | 4,115 | 4,005 | 4,090 | +40 | +1% | 139,500 |
| 2021/10/28 | 3,995 | 4,075 | 3,925 | 4,050 | -30 | -0.7% | 669,700 |
| 2021/10/27 | 4,150 | 4,150 | 4,025 | 4,080 | -105 | -2.5% | 172,000 |
| 2021/10/26 | 4,130 | 4,220 | 4,105 | 4,185 | +115 | +2.8% | 173,600 |
| 2021/10/25 | 4,060 | 4,145 | 4,045 | 4,070 | -35 | -0.9% | 145,400 |
| 2021/10/22 | 4,125 | 4,170 | 4,050 | 4,105 | -15 | -0.4% | 185,400 |
| 2021/10/21 | 4,205 | 4,220 | 4,100 | 4,120 | -95 | -2.3% | 129,000 |
| 2021/10/20 | 4,155 | 4,285 | 4,115 | 4,215 | +55 | +1.3% | 172,500 |
| 2021/10/19 | 4,125 | 4,195 | 4,015 | 4,160 | +175 | +4.4% | 310,500 |
| 2021/10/18 | 4,225 | 4,235 | 3,930 | 3,985 | -220 | -5.2% | 394,600 |
| 2021/10/15 | 4,380 | 4,435 | 4,195 | 4,205 | -75 | -1.8% | 428,800 |
| 2021/10/14 | 4,215 | 4,315 | 4,195 | 4,280 | +110 | +2.6% | 326,500 |
| 2021/10/13 | 4,250 | 4,290 | 4,165 | 4,170 | -30 | -0.7% | 181,000 |
| 2021/10/12 | 4,270 | 4,275 | 4,140 | 4,200 | -75 | -1.8% | 262,000 |
| 2021/10/11 | 4,170 | 4,280 | 4,115 | 4,275 | ±0 | ±0% | 158,600 |
| 2021/10/08 | 4,230 | 4,350 | 4,215 | 4,275 | +160 | +3.9% | 242,500 |
| 2021/10/07 | 4,100 | 4,270 | 4,100 | 4,115 | +65 | +1.6% | 248,500 |
| 2021/10/06 | 4,150 | 4,185 | 4,005 | 4,050 | -70 | -1.7% | 331,000 |
| 2021/10/05 | 4,050 | 4,155 | 3,980 | 4,120 | -20 | -0.5% | 161,500 |
| 2021/10/04 | 4,110 | 4,170 | 4,060 | 4,140 | +45 | +1.1% | 144,800 |
| 2021/10/01 | 4,140 | 4,180 | 4,035 | 4,095 | -165 | -3.9% | 163,400 |
| 2021/09/30 | 4,110 | 4,320 | 4,090 | 4,260 | +205 | +5.1% | 268,600 |
| 2021/09/29 | 4,055 | 4,090 | 4,000 | 4,055 | -140 | -3.3% | 290,200 |
| 2021/09/28 | 4,375 | 4,440 | 4,145 | 4,195 | -205 | -4.7% | 229,000 |
| 2021/09/27 | 4,295 | 4,415 | 4,295 | 4,400 | +165 | +3.9% | 206,200 |
| 2021/09/24 | 4,180 | 4,270 | 4,140 | 4,235 | +110 | +2.7% | 208,900 |
| 2021/09/22 | 4,050 | 4,160 | 4,045 | 4,125 | +40 | +1% | 120,900 |
| 2021/09/21 | 4,005 | 4,120 | 3,985 | 4,085 | -95 | -2.3% | 233,400 |
| 2021/09/17 | 4,185 | 4,230 | 4,150 | 4,180 | -10 | -0.2% | 330,100 |
| 2021/09/16 | 4,350 | 4,380 | 4,185 | 4,190 | -90 | -2.1% | 185,500 |
| 2021/09/15 | 4,290 | 4,345 | 4,255 | 4,280 | -5 | -0.1% | 164,800 |
| 2021/09/14 | 4,135 | 4,300 | 4,135 | 4,285 | +210 | +5.2% | 217,400 |
| 2021/09/13 | 4,040 | 4,085 | 4,010 | 4,075 | -25 | -0.6% | 101,400 |
| 2021/09/10 | 3,945 | 4,100 | 3,940 | 4,100 | +175 | +4.5% | 177,900 |
| 2021/09/09 | 3,865 | 3,940 | 3,820 | 3,925 | -10 | -0.3% | 142,500 |
| 2021/09/08 | 3,945 | 3,975 | 3,905 | 3,935 | +15 | +0.4% | 132,600 |
| 2021/09/07 | 3,890 | 3,950 | 3,870 | 3,920 | +80 | +2.1% | 147,300 |
| 2021/09/06 | 3,850 | 3,890 | 3,785 | 3,840 | +90 | +2.4% | 212,700 |
| 2021/09/03 | 3,650 | 3,765 | 3,640 | 3,750 | +120 | +3.3% | 165,700 |
| 2021/09/02 | 3,610 | 3,650 | 3,610 | 3,630 | +55 | +1.5% | 143,400 |
| 2021/09/01 | 3,515 | 3,575 | 3,495 | 3,575 | +75 | +2.1% | 75,800 |
| 2021/08/31 | 3,510 | 3,525 | 3,475 | 3,500 | +25 | +0.7% | 120,000 |
| 2021/08/30 | 3,400 | 3,490 | 3,395 | 3,475 | +80 | +2.4% | 179,500 |
| 2021/08/27 | 3,350 | 3,420 | 3,325 | 3,395 | +35 | +1% | 449,200 |
| 2021/08/26 | 3,400 | 3,400 | 3,330 | 3,360 | -15 | -0.4% | 148,000 |
| 2021/08/25 | 3,370 | 3,420 | 3,355 | 3,375 | +15 | +0.4% | 115,900 |
| 2021/08/24 | 3,235 | 3,370 | 3,230 | 3,360 | +160 | +5% | 242,200 |
| 2021/08/23 | 3,150 | 3,240 | 3,150 | 3,200 | +115 | +3.7% | 170,400 |
| 2021/08/20 | 3,160 | 3,205 | 3,080 | 3,085 | -100 | -3.1% | 233,800 |
901～
950
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 | 227,900円 | +6.4% | -10.2% | 4.17% | 14.91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 | 506,000円 | +2.1% | +1.5% | 2.17% | 13.70倍 | 1.48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 | 329,500円 | +3.4% | -3.7% | 3.64% | 21.42倍 | 1.00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 | 1,117,000円 | +3.1% | -7.3% | 0.36% | 16.90倍 | 5.68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 | 146,300円 | +10.8% | +13.3% | 1.95% | 17.15倍 | 2.56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
