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 |
---|---|---|---|---|---|---|---|
2013/04/03 | 58.8 | 59.8 | 55.2 | 58.6 | +1.4 | +2.4% | 50,000 |
2013/04/02 | 56 | 59 | 55.6 | 57.2 | -0.8 | -1.4% | 96,000 |
2013/04/01 | 57 | 58.6 | 57 | 58 | ±0 | ±0% | 35,500 |
2013/03/29 | 57.2 | 58.8 | 56.4 | 58 | -1 | -1.7% | 61,500 |
2013/03/28 | 59 | 59 | 55.8 | 59 | +0.6 | +1% | 131,000 |
2013/03/27 | 60 | 60 | 58.4 | 58.4 | -1.6 | -2.7% | 74,500 |
2013/03/26 | 61.8 | 62 | 59 | 60 | -1.4 | -2.3% | 176,500 |
2013/03/25 | 58.6 | 61.6 | 58.6 | 61.4 | +4 | +7% | 262,000 |
2013/03/22 | 55.4 | 58.4 | 55.4 | 57.4 | +1.4 | +2.5% | 196,000 |
2013/03/21 | 54.2 | 56 | 54 | 56 | +1.6 | +2.9% | 146,000 |
2013/03/19 | 55 | 55 | 54.2 | 54.4 | -0.4 | -0.7% | 36,000 |
2013/03/18 | 54.6 | 54.8 | 53.4 | 54.8 | -0.2 | -0.4% | 103,500 |
2013/03/15 | 56.4 | 58.2 | 52.4 | 55 | +1.8 | +3.4% | 488,000 |
2013/03/14 | 52.4 | 53.2 | 52.4 | 53.2 | +1 | +1.9% | 90,500 |
2013/03/13 | 51.6 | 52.2 | 51.2 | 52.2 | +1.2 | +2.4% | 52,500 |
2013/03/12 | 51 | 51.6 | 51 | 51 | -0.2 | -0.4% | 50,000 |
2013/03/11 | 51.2 | 51.4 | 50.8 | 51.2 | -0.2 | -0.4% | 80,500 |
2013/03/08 | 52.6 | 52.8 | 50.2 | 51.4 | -1.6 | -3% | 130,000 |
2013/03/07 | 51 | 53.4 | 50.8 | 53 | +2.4 | +4.7% | 108,500 |
2013/03/06 | 50.8 | 51.2 | 50.6 | 50.6 | ±0 | ±0% | 59,500 |
2013/03/05 | 51.2 | 51.4 | 50.4 | 50.6 | ±0 | ±0% | 36,000 |
2013/03/04 | 50.2 | 50.6 | 49.8 | 50.6 | +1.4 | +2.8% | 81,000 |
2013/03/01 | 49.2 | 49.4 | 49 | 49.2 | +0.2 | +0.4% | 44,000 |
2013/02/28 | 49 | 49.6 | 48.8 | 49 | +0.4 | +0.8% | 90,000 |
2013/02/27 | 49.6 | 49.6 | 48.4 | 48.6 | -0.8 | -1.6% | 134,000 |
2013/02/26 | 48 | 50.2 | 48 | 49.4 | -1.8 | -3.5% | 212,500 |
2013/02/25 | 50.8 | 52.6 | 50 | 51.2 | +1.2 | +2.4% | 344,500 |
2013/02/22 | 49.4 | 50.2 | 49.2 | 50 | +0.6 | +1.2% | 78,500 |
2013/02/21 | 49.4 | 50.4 | 49.4 | 49.4 | +0.4 | +0.8% | 78,500 |
2013/02/20 | 50.6 | 51 | 48.8 | 49 | -1.6 | -3.2% | 194,500 |
2013/02/19 | 49.2 | 51 | 49.2 | 50.6 | +1.4 | +2.8% | 202,500 |
2013/02/18 | 48.8 | 51.6 | 48 | 49.2 | -7.6 | -13.4% | 822,000 |
2013/02/15 | 57.8 | 59.2 | 56.6 | 56.8 | -2 | -3.4% | 80,000 |
2013/02/14 | 57.6 | 60.6 | 57 | 58.8 | -0.2 | -0.3% | 78,000 |
2013/02/13 | 59.8 | 59.8 | 58.4 | 59 | +0.8 | +1.4% | 52,000 |
2013/02/12 | 59.8 | 60 | 58.2 | 58.2 | -1.8 | -3% | 84,500 |
2013/02/08 | 60.4 | 60.6 | 59.6 | 60 | -1 | -1.6% | 57,500 |
2013/02/07 | 62 | 62 | 60 | 61 | +0.4 | +0.7% | 124,000 |
2013/02/06 | 59.4 | 61 | 59.2 | 60.6 | +1 | +1.7% | 97,000 |
2013/02/05 | 60.6 | 60.6 | 59.6 | 59.6 | -1 | -1.7% | 78,500 |
2013/02/04 | 59.4 | 60.6 | 59.4 | 60.6 | +0.8 | +1.3% | 103,000 |
2013/02/01 | 59.8 | 60 | 59.2 | 59.8 | +0.2 | +0.3% | 15,500 |
2013/01/31 | 59.2 | 59.6 | 58 | 59.6 | +0.8 | +1.4% | 52,000 |
2013/01/30 | 58.8 | 60 | 58.4 | 58.8 | -0.2 | -0.3% | 40,000 |
2013/01/29 | 59.8 | 60 | 58.6 | 59 | ±0 | ±0% | 45,500 |
2013/01/28 | 59.4 | 60 | 57.4 | 59 | +0.2 | +0.3% | 131,500 |
2013/01/25 | 56.2 | 59.6 | 56.2 | 58.8 | +3 | +5.4% | 135,000 |
2013/01/24 | 55.4 | 56.8 | 55.4 | 55.8 | +0.4 | +0.7% | 66,000 |
2013/01/23 | 56.2 | 56.8 | 55.4 | 55.4 | -0.6 | -1.1% | 53,000 |
2013/01/22 | 55.8 | 56.8 | 55.6 | 56 | +1.2 | +2.2% | 62,500 |
3001~
3050
件表示中 / 5174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 | 229,900円 | +6.4% | -10.2% | 4.13% | 15.03倍 | 3.36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 |
BML | 330,000円 | +3.4% | -3.7% | 3.64% | 21.45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 | 1,138,000円 | +3.1% | -7.3% | 0.35% | 17.22倍 | 5.79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 |
カナモト | 331,500円 | +2.6% | +13.7% | 2.71% | 11.00倍 | 0.82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 |
SMS | 145,300円 | +10.8% | +13.3% | 1.96% | 17.03倍 | 2.54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