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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 3,275 | 3,295 | 3,205 | 3,255 | -40 | -1.2% | 238,300 |
| 2018/03/06 | 3,285 | 3,365 | 3,265 | 3,295 | +60 | +1.9% | 299,100 |
| 2018/03/05 | 3,255 | 3,295 | 3,220 | 3,235 | -20 | -0.6% | 281,900 |
| 2018/03/02 | 3,205 | 3,295 | 3,180 | 3,255 | -75 | -2.3% | 324,400 |
| 2018/03/01 | 3,340 | 3,355 | 3,270 | 3,330 | ±0 | ±0% | 255,800 |
| 2018/02/28 | 3,235 | 3,390 | 3,235 | 3,330 | +70 | +2.1% | 361,800 |
| 2018/02/27 | 3,270 | 3,295 | 3,230 | 3,260 | +15 | +0.5% | 376,500 |
| 2018/02/26 | 3,295 | 3,345 | 3,225 | 3,245 | -65 | -2% | 474,000 |
| 2018/02/23 | 3,300 | 3,325 | 3,255 | 3,310 | -5 | -0.2% | 387,400 |
| 2018/02/22 | 3,325 | 3,340 | 3,270 | 3,315 | -30 | -0.9% | 251,600 |
| 2018/02/21 | 3,370 | 3,380 | 3,320 | 3,345 | -25 | -0.7% | 194,800 |
| 2018/02/20 | 3,390 | 3,395 | 3,345 | 3,370 | -30 | -0.9% | 154,700 |
| 2018/02/19 | 3,350 | 3,400 | 3,340 | 3,400 | +85 | +2.6% | 194,600 |
| 2018/02/16 | 3,280 | 3,320 | 3,250 | 3,315 | +60 | +1.8% | 167,400 |
| 2018/02/15 | 3,200 | 3,290 | 3,195 | 3,255 | +95 | +3% | 215,700 |
| 2018/02/14 | 3,205 | 3,240 | 3,125 | 3,160 | -75 | -2.3% | 289,400 |
| 2018/02/13 | 3,300 | 3,340 | 3,220 | 3,235 | -10 | -0.3% | 281,500 |
| 2018/02/09 | 3,150 | 3,245 | 3,150 | 3,245 | -45 | -1.4% | 258,100 |
| 2018/02/08 | 3,230 | 3,310 | 3,220 | 3,290 | +90 | +2.8% | 348,200 |
| 2018/02/07 | 3,320 | 3,375 | 3,190 | 3,200 | -30 | -0.9% | 410,500 |
| 2018/02/06 | 3,235 | 3,270 | 3,135 | 3,230 | -175 | -5.1% | 694,100 |
| 2018/02/05 | 3,390 | 3,460 | 3,375 | 3,405 | -55 | -1.6% | 386,200 |
| 2018/02/02 | 3,500 | 3,505 | 3,435 | 3,460 | -50 | -1.4% | 406,600 |
| 2018/02/01 | 3,465 | 3,525 | 3,425 | 3,510 | +40 | +1.2% | 466,400 |
| 2018/01/31 | 3,450 | 3,530 | 3,435 | 3,470 | -10 | -0.3% | 469,600 |
| 2018/01/30 | 3,520 | 3,530 | 3,445 | 3,480 | +10 | +0.3% | 405,300 |
| 2018/01/29 | 3,435 | 3,495 | 3,430 | 3,470 | +50 | +1.5% | 363,200 |
| 2018/01/26 | 3,440 | 3,455 | 3,405 | 3,420 | +40 | +1.2% | 459,600 |
| 2018/01/25 | 3,355 | 3,410 | 3,330 | 3,380 | -45 | -1.3% | 317,600 |
| 2018/01/24 | 3,400 | 3,485 | 3,385 | 3,425 | -25 | -0.7% | 343,000 |
| 2018/01/23 | 3,440 | 3,480 | 3,420 | 3,450 | +65 | +1.9% | 359,800 |
| 2018/01/22 | 3,390 | 3,425 | 3,365 | 3,385 | -15 | -0.4% | 336,400 |
| 2018/01/19 | 3,440 | 3,460 | 3,375 | 3,400 | ±0 | ±0% | 486,400 |
| 2018/01/18 | 3,480 | 3,495 | 3,385 | 3,400 | -100 | -2.9% | 528,800 |
| 2018/01/17 | 3,370 | 3,550 | 3,350 | 3,500 | -10 | -0.3% | 808,400 |
| 2018/01/16 | 3,515 | 3,530 | 3,380 | 3,510 | +205 | +6.2% | 1,220,800 |
| 2018/01/15 | 3,245 | 3,370 | 3,205 | 3,305 | +120 | +3.8% | 689,200 |
| 2018/01/12 | 3,100 | 3,230 | 3,070 | 3,185 | +125 | +4.1% | 715,600 |
| 2018/01/11 | 3,055 | 3,080 | 3,020 | 3,060 | -25 | -0.8% | 368,200 |
| 2018/01/10 | 3,120 | 3,170 | 3,060 | 3,085 | -35 | -1.1% | 445,900 |
| 2018/01/09 | 3,075 | 3,160 | 3,070 | 3,120 | +95 | +3.1% | 628,100 |
| 2018/01/05 | 3,030 | 3,050 | 2,998 | 3,025 | +5 | +0.2% | 392,000 |
| 2018/01/04 | 2,959 | 3,035 | 2,949 | 3,020 | +108 | +3.7% | 547,800 |
| 2017/12/29 | 2,905 | 2,930 | 2,893 | 2,912 | +7 | +0.2% | 173,500 |
| 2017/12/28 | 2,933 | 2,953 | 2,900 | 2,905 | -10 | -0.3% | 277,000 |
| 2017/12/27 | 2,878 | 2,920 | 2,874 | 2,915 | +64 | +2.2% | 259,200 |
| 2017/12/26 | 2,847 | 2,886 | 2,843 | 2,851 | +4 | +0.1% | 150,000 |
| 2017/12/25 | 2,859 | 2,867 | 2,839 | 2,847 | -9 | -0.3% | 168,100 |
| 2017/12/22 | 2,840 | 2,879 | 2,832 | 2,856 | +15 | +0.5% | 276,300 |
| 2017/12/21 | 2,866 | 2,879 | 2,829 | 2,841 | -33 | -1.1% | 282,000 |
1751～
1800
件表示中 / 5131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 | 222,300円 | +6.4% | -10.2% | 4.27% | 14.54倍 | 3.24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 |
| ＪＡＣＲ | 82,800円 | +14.7% | +9.6% | 3.86% | 18.72倍 | 7.24倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 130,100円 | +2.9% | +21.5% | 1.69% | 19.10倍 | 2.71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 |
| エイチ・アイエス | 160,100円 | +13.6% | +5.3% | 1.25% | 15.54倍 | 2.30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 |
| 都競馬 | 429,500円 | +2.1% | +1.5% | 2.56% | 11.63倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
