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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 3,495 | 3,530 | 3,460 | 3,510 | ±0 | ±0% | 153,500 |
| 2021/06/15 | 3,510 | 3,525 | 3,455 | 3,510 | -50 | -1.4% | 182,000 |
| 2021/06/14 | 3,635 | 3,650 | 3,535 | 3,560 | -50 | -1.4% | 155,500 |
| 2021/06/11 | 3,645 | 3,645 | 3,580 | 3,610 | +35 | +1% | 148,800 |
| 2021/06/10 | 3,545 | 3,585 | 3,510 | 3,575 | +15 | +0.4% | 109,700 |
| 2021/06/09 | 3,520 | 3,595 | 3,520 | 3,560 | +50 | +1.4% | 142,100 |
| 2021/06/08 | 3,480 | 3,520 | 3,440 | 3,510 | +5 | +0.1% | 108,100 |
| 2021/06/07 | 3,490 | 3,550 | 3,475 | 3,505 | +60 | +1.7% | 188,000 |
| 2021/06/04 | 3,470 | 3,470 | 3,375 | 3,445 | +45 | +1.3% | 175,400 |
| 2021/06/03 | 3,365 | 3,410 | 3,355 | 3,400 | +50 | +1.5% | 229,200 |
| 2021/06/02 | 3,270 | 3,350 | 3,250 | 3,350 | +85 | +2.6% | 165,400 |
| 2021/06/01 | 3,225 | 3,265 | 3,175 | 3,265 | +30 | +0.9% | 122,400 |
| 2021/05/31 | 3,245 | 3,285 | 3,215 | 3,235 | -30 | -0.9% | 101,600 |
| 2021/05/28 | 3,295 | 3,295 | 3,240 | 3,265 | -5 | -0.2% | 137,300 |
| 2021/05/27 | 3,220 | 3,290 | 3,220 | 3,270 | +20 | +0.6% | 375,800 |
| 2021/05/26 | 3,170 | 3,270 | 3,165 | 3,250 | +70 | +2.2% | 151,400 |
| 2021/05/25 | 3,200 | 3,230 | 3,145 | 3,180 | +15 | +0.5% | 226,000 |
| 2021/05/24 | 3,080 | 3,180 | 3,065 | 3,165 | +65 | +2.1% | 184,100 |
| 2021/05/21 | 2,980 | 3,115 | 2,969 | 3,100 | +196 | +6.7% | 237,200 |
| 2021/05/20 | 2,839 | 2,905 | 2,816 | 2,904 | +78 | +2.8% | 177,200 |
| 2021/05/19 | 2,875 | 2,884 | 2,792 | 2,826 | -54 | -1.9% | 196,000 |
| 2021/05/18 | 2,809 | 2,900 | 2,744 | 2,880 | +78 | +2.8% | 288,500 |
| 2021/05/17 | 2,915 | 2,924 | 2,797 | 2,802 | -117 | -4% | 297,000 |
| 2021/05/14 | 2,913 | 2,945 | 2,861 | 2,919 | +4 | +0.1% | 222,300 |
| 2021/05/13 | 3,015 | 3,035 | 2,900 | 2,915 | -170 | -5.5% | 313,900 |
| 2021/05/12 | 3,220 | 3,250 | 3,065 | 3,085 | -175 | -5.4% | 407,500 |
| 2021/05/11 | 3,250 | 3,325 | 3,250 | 3,260 | +30 | +0.9% | 385,500 |
| 2021/05/10 | 3,175 | 3,240 | 3,115 | 3,230 | +55 | +1.7% | 182,600 |
| 2021/05/07 | 3,180 | 3,235 | 3,155 | 3,175 | +20 | +0.6% | 196,300 |
| 2021/05/06 | 3,005 | 3,165 | 3,005 | 3,155 | +135 | +4.5% | 427,000 |
| 2021/04/30 | 2,980 | 3,020 | 2,945 | 3,020 | +25 | +0.8% | 219,800 |
| 2021/04/28 | 2,988 | 3,050 | 2,981 | 2,995 | -60 | -2% | 165,500 |
| 2021/04/27 | 3,100 | 3,165 | 3,055 | 3,055 | -20 | -0.7% | 163,300 |
| 2021/04/26 | 3,010 | 3,085 | 2,969 | 3,075 | +117 | +4% | 182,700 |
| 2021/04/23 | 2,991 | 3,015 | 2,936 | 2,958 | -82 | -2.7% | 273,000 |
| 2021/04/22 | 3,070 | 3,095 | 2,991 | 3,040 | +40 | +1.3% | 274,600 |
| 2021/04/21 | 3,035 | 3,065 | 2,976 | 3,000 | -150 | -4.8% | 585,200 |
| 2021/04/20 | 3,210 | 3,235 | 3,130 | 3,150 | -145 | -4.4% | 416,000 |
| 2021/04/19 | 3,190 | 3,365 | 3,190 | 3,295 | +90 | +2.8% | 698,800 |
| 2021/04/16 | 3,035 | 3,220 | 3,005 | 3,205 | +100 | +3.2% | 424,300 |
| 2021/04/15 | 3,045 | 3,145 | 3,045 | 3,105 | +100 | +3.3% | 353,200 |
| 2021/04/14 | 2,959 | 3,045 | 2,957 | 3,005 | +83 | +2.8% | 379,500 |
| 2021/04/13 | 2,847 | 2,938 | 2,803 | 2,922 | +115 | +4.1% | 376,700 |
| 2021/04/12 | 2,891 | 2,891 | 2,796 | 2,807 | -61 | -2.1% | 350,700 |
| 2021/04/09 | 2,899 | 3,005 | 2,860 | 2,868 | -42 | -1.4% | 589,700 |
| 2021/04/08 | 2,870 | 2,981 | 2,786 | 2,910 | +90 | +3.2% | 710,500 |
| 2021/04/07 | 2,790 | 2,848 | 2,784 | 2,820 | +28 | +1% | 285,400 |
| 2021/04/06 | 2,870 | 2,883 | 2,720 | 2,792 | -117 | -4% | 407,700 |
| 2021/04/05 | 2,950 | 2,973 | 2,902 | 2,909 | -111 | -3.7% | 247,700 |
| 2021/04/02 | 3,015 | 3,020 | 2,989 | 3,020 | +30 | +1% | 53,800 |
951～
1000
件表示中 / 5128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 | 207,300円 | +6.4% | -10.2% | 4.58% | 13.55倍 | 3.03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 | 163,300円 | +13.6% | +5.3% | 1.22% | 15.85倍 | 2.35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 | 125,300円 | +2.9% | +21.5% | 1.76% | 18.40倍 | 2.61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 | 293,200円 | +1.5% | +1.0% | 4.09% | 18.75倍 | 0.90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 | 318,000円 | +1.9% | +0.5% | 2.52% | 11.91倍 | 0.79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
