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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,602 | 1,610 | 1,560 | 1,570 | -34 | -2.1% | 338,000 |
| 2015/04/23 | 1,678 | 1,690 | 1,600 | 1,604 | -60 | -3.6% | 681,500 |
| 2015/04/22 | 1,600 | 1,668 | 1,600 | 1,664 | +82 | +5.2% | 907,500 |
| 2015/04/21 | 1,520 | 1,596 | 1,520 | 1,582 | +56 | +3.7% | 565,000 |
| 2015/04/20 | 1,520 | 1,580 | 1,506 | 1,526 | -20 | -1.3% | 580,000 |
| 2015/04/17 | 1,602 | 1,602 | 1,546 | 1,546 | -56 | -3.5% | 502,000 |
| 2015/04/16 | 1,576 | 1,608 | 1,552 | 1,602 | +4 | +0.3% | 557,500 |
| 2015/04/15 | 1,638 | 1,652 | 1,586 | 1,598 | -46 | -2.8% | 781,500 |
| 2015/04/14 | 1,620 | 1,656 | 1,598 | 1,644 | -20 | -1.2% | 1,115,500 |
| 2015/04/13 | 1,700 | 1,706 | 1,642 | 1,664 | -20 | -1.2% | 722,500 |
| 2015/04/10 | 1,642 | 1,698 | 1,614 | 1,684 | +62 | +3.8% | 924,000 |
| 2015/04/09 | 1,638 | 1,670 | 1,614 | 1,622 | -28 | -1.7% | 660,500 |
| 2015/04/08 | 1,716 | 1,774 | 1,630 | 1,650 | -42 | -2.5% | 1,269,500 |
| 2015/04/07 | 1,746 | 1,750 | 1,644 | 1,692 | -60 | -3.4% | 1,221,000 |
| 2015/04/06 | 1,648 | 1,752 | 1,608 | 1,752 | +134 | +8.3% | 921,000 |
| 2015/04/03 | 1,652 | 1,656 | 1,606 | 1,618 | -52 | -3.1% | 538,000 |
| 2015/04/02 | 1,630 | 1,696 | 1,590 | 1,670 | +40 | +2.5% | 1,204,500 |
| 2015/04/01 | 1,554 | 1,632 | 1,540 | 1,630 | +68 | +4.4% | 1,059,000 |
| 2015/03/31 | 1,510 | 1,610 | 1,510 | 1,562 | +76 | +5.1% | 1,070,500 |
| 2015/03/30 | 1,394 | 1,500 | 1,394 | 1,486 | +94 | +6.8% | 698,500 |
| 2015/03/27 | 1,390 | 1,410 | 1,384 | 1,392 | +2 | +0.1% | 233,000 |
| 2015/03/26 | 1,396 | 1,406 | 1,380 | 1,390 | -12 | -0.9% | 236,500 |
| 2015/03/25 | 1,438 | 1,438 | 1,398 | 1,402 | -26 | -1.8% | 363,000 |
| 2015/03/24 | 1,430 | 1,438 | 1,394 | 1,428 | -10 | -0.7% | 466,000 |
| 2015/03/23 | 1,446 | 1,456 | 1,390 | 1,438 | +12 | +0.8% | 623,500 |
| 2015/03/20 | 1,406 | 1,438 | 1,374 | 1,426 | +18 | +1.3% | 996,500 |
| 2015/03/19 | 1,394 | 1,418 | 1,368 | 1,408 | +34 | +2.5% | 545,500 |
| 2015/03/18 | 1,412 | 1,430 | 1,364 | 1,374 | -30 | -2.1% | 635,500 |
| 2015/03/17 | 1,520 | 1,522 | 1,382 | 1,404 | -86 | -5.8% | 1,221,000 |
| 2015/03/16 | 1,580 | 1,658 | 1,454 | 1,490 | -30 | -2% | 2,382,500 |
| 2015/03/13 | 1,440 | 1,520 | 1,400 | 1,520 | +200 | +15.2% | 2,033,000 |
| 2015/03/12 | 1,296 | 1,340 | 1,294 | 1,320 | +34 | +2.6% | 893,000 |
| 2015/03/11 | 1,284 | 1,330 | 1,284 | 1,286 | -2 | -0.2% | 598,500 |
| 2015/03/10 | 1,330 | 1,346 | 1,282 | 1,288 | -50 | -3.7% | 1,030,000 |
| 2015/03/09 | 1,292 | 1,368 | 1,292 | 1,338 | +32 | +2.5% | 1,179,500 |
| 2015/03/06 | 1,322 | 1,328 | 1,288 | 1,306 | -4 | -0.3% | 792,500 |
| 2015/03/05 | 1,288 | 1,324 | 1,270 | 1,310 | +14 | +1.1% | 886,000 |
| 2015/03/04 | 1,312 | 1,338 | 1,272 | 1,296 | -36 | -2.7% | 1,547,000 |
| 2015/03/03 | 1,246 | 1,338 | 1,232 | 1,332 | +74 | +5.9% | 2,014,000 |
| 2015/03/02 | 1,136 | 1,270 | 1,128 | 1,258 | +138 | +12.3% | 2,588,500 |
| 2015/02/27 | 1,064 | 1,126 | 1,064 | 1,120 | +56 | +5.3% | 987,500 |
| 2015/02/26 | 1,062 | 1,070 | 1,040 | 1,064 | ±0 | ±0% | 403,000 |
| 2015/02/25 | 1,068 | 1,086 | 1,060 | 1,064 | -12 | -1.1% | 205,500 |
| 2015/02/24 | 1,064 | 1,080 | 1,064 | 1,076 | +12 | +1.1% | 334,000 |
| 2015/02/23 | 1,078 | 1,090 | 1,060 | 1,064 | -4 | -0.4% | 255,500 |
| 2015/02/20 | 1,072 | 1,086 | 1,064 | 1,068 | ±0 | ±0% | 250,000 |
| 2015/02/19 | 1,108 | 1,132 | 1,060 | 1,068 | -40 | -3.6% | 1,002,000 |
| 2015/02/18 | 1,080 | 1,116 | 1,076 | 1,108 | +32 | +3% | 768,500 |
| 2015/02/17 | 1,052 | 1,082 | 1,052 | 1,076 | +24 | +2.3% | 410,000 |
| 2015/02/16 | 1,096 | 1,110 | 1,052 | 1,052 | -28 | -2.6% | 576,500 |
2451～
2500
件表示中 / 5130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 | 214,000円 | +6.4% | -10.2% | 4.44% | 14.00倍 | 3.12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 |
| Ｊマテリアル | 128,000円 | +2.9% | +21.5% | 1.72% | 18.79倍 | 2.67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 | 164,400円 | +13.6% | +5.3% | 1.22% | 15.95倍 | 2.36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 |
| カナモト | 319,000円 | +1.9% | +0.5% | 2.51% | 11.95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 |
| 都競馬 | 426,000円 | +2.1% | +1.5% | 2.58% | 11.53倍 | 1.25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
