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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 2,210 | 2,230 | 2,147 | 2,165 | -36 | -1.6% | 469,900 |
2020/08/12 | 2,180 | 2,204 | 2,143 | 2,201 | +21 | +1% | 224,400 |
2020/08/11 | 2,109 | 2,210 | 2,094 | 2,180 | +101 | +4.9% | 553,300 |
2020/08/07 | 2,119 | 2,148 | 2,069 | 2,079 | -17 | -0.8% | 418,300 |
2020/08/06 | 2,060 | 2,126 | 2,052 | 2,096 | +3 | +0.1% | 281,900 |
2020/08/05 | 2,032 | 2,098 | 2,025 | 2,093 | +11 | +0.5% | 652,000 |
2020/08/04 | 2,093 | 2,129 | 2,058 | 2,082 | -11 | -0.5% | 639,000 |
2020/08/03 | 2,050 | 2,120 | 2,047 | 2,093 | +104 | +5.2% | 436,800 |
2020/07/31 | 2,059 | 2,070 | 1,977 | 1,989 | -91 | -4.4% | 919,600 |
2020/07/30 | 2,197 | 2,210 | 2,055 | 2,080 | -113 | -5.2% | 625,100 |
2020/07/29 | 2,284 | 2,286 | 2,186 | 2,193 | -99 | -4.3% | 635,400 |
2020/07/28 | 2,250 | 2,322 | 2,221 | 2,292 | +92 | +4.2% | 636,300 |
2020/07/27 | 2,233 | 2,233 | 2,161 | 2,200 | -78 | -3.4% | 535,500 |
2020/07/22 | 2,250 | 2,287 | 2,216 | 2,278 | +22 | +1% | 302,800 |
2020/07/21 | 2,262 | 2,266 | 2,211 | 2,256 | +41 | +1.9% | 386,300 |
2020/07/20 | 2,263 | 2,270 | 2,179 | 2,215 | -84 | -3.7% | 401,800 |
2020/07/17 | 2,268 | 2,315 | 2,219 | 2,299 | +53 | +2.4% | 476,900 |
2020/07/16 | 2,250 | 2,298 | 2,242 | 2,246 | +13 | +0.6% | 357,700 |
2020/07/15 | 2,323 | 2,343 | 2,192 | 2,233 | -61 | -2.7% | 668,400 |
2020/07/14 | 2,236 | 2,303 | 2,200 | 2,294 | +33 | +1.5% | 555,600 |
2020/07/13 | 2,175 | 2,272 | 2,142 | 2,261 | +101 | +4.7% | 446,200 |
2020/07/10 | 2,132 | 2,196 | 2,095 | 2,160 | -43 | -2% | 1,064,900 |
2020/07/09 | 2,200 | 2,323 | 2,158 | 2,203 | +95 | +4.5% | 1,259,700 |
2020/07/08 | 2,165 | 2,165 | 2,106 | 2,108 | -58 | -2.7% | 618,400 |
2020/07/07 | 2,156 | 2,180 | 2,128 | 2,166 | +44 | +2.1% | 503,500 |
2020/07/06 | 2,108 | 2,128 | 2,085 | 2,122 | +14 | +0.7% | 386,300 |
2020/07/03 | 2,108 | 2,112 | 2,071 | 2,108 | +14 | +0.7% | 346,800 |
2020/07/02 | 2,089 | 2,134 | 2,024 | 2,094 | +5 | +0.2% | 800,800 |
2020/07/01 | 2,218 | 2,285 | 2,083 | 2,089 | -92 | -4.2% | 638,500 |
2020/06/30 | 2,214 | 2,228 | 2,167 | 2,181 | +32 | +1.5% | 428,600 |
2020/06/29 | 2,234 | 2,234 | 2,131 | 2,149 | -86 | -3.8% | 378,000 |
2020/06/26 | 2,304 | 2,309 | 2,212 | 2,235 | -19 | -0.8% | 307,700 |
2020/06/25 | 2,271 | 2,312 | 2,245 | 2,254 | -67 | -2.9% | 334,100 |
2020/06/24 | 2,328 | 2,380 | 2,314 | 2,321 | +3 | +0.1% | 250,700 |
2020/06/23 | 2,349 | 2,385 | 2,310 | 2,318 | -14 | -0.6% | 317,700 |
2020/06/22 | 2,319 | 2,338 | 2,279 | 2,332 | +13 | +0.6% | 268,800 |
2020/06/19 | 2,350 | 2,352 | 2,295 | 2,319 | -20 | -0.9% | 298,100 |
2020/06/18 | 2,296 | 2,356 | 2,292 | 2,339 | +3 | +0.1% | 303,000 |
2020/06/17 | 2,336 | 2,402 | 2,322 | 2,336 | +10 | +0.4% | 443,100 |
2020/06/16 | 2,247 | 2,374 | 2,242 | 2,326 | +165 | +7.6% | 689,100 |
2020/06/15 | 2,242 | 2,279 | 2,156 | 2,161 | -129 | -5.6% | 621,000 |
2020/06/12 | 2,168 | 2,300 | 2,150 | 2,290 | -28 | -1.2% | 886,700 |
2020/06/11 | 2,450 | 2,463 | 2,318 | 2,318 | -168 | -6.8% | 548,700 |
2020/06/10 | 2,423 | 2,511 | 2,416 | 2,486 | +4 | +0.2% | 594,700 |
2020/06/09 | 2,530 | 2,533 | 2,452 | 2,482 | -80 | -3.1% | 687,700 |
2020/06/08 | 2,585 | 2,601 | 2,536 | 2,562 | -1 | ±0% | 512,800 |
2020/06/05 | 2,606 | 2,606 | 2,520 | 2,563 | -43 | -1.7% | 655,800 |
2020/06/04 | 2,660 | 2,660 | 2,555 | 2,606 | -26 | -1% | 419,400 |
2020/06/03 | 2,704 | 2,718 | 2,614 | 2,632 | -72 | -2.7% | 440,000 |
2020/06/02 | 2,657 | 2,707 | 2,628 | 2,704 | +57 | +2.2% | 469,100 |
1201~
1250
件表示中 / 5172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 | 228,700円 | +6.4% | -10.2% | 4.15% | 14.96倍 | 3.34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 | 500,000円 | +2.1% | +1.5% | 2.20% | 13.53倍 | 1.47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 | 328,500円 | +3.4% | -3.7% | 3.65% | 21.36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 | 1,092,000円 | +3.1% | -7.3% | 0.37% | 16.52倍 | 5.55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 | 146,100円 | +10.8% | +13.3% | 1.95% | 17.13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