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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 52.2 | 52.6 | 51.9 | 51.9 | -0.1 | -0.2% | 30,500 |
| 2011/01/05 | 52.3 | 52.3 | 52 | 52 | -1 | -1.9% | 16,500 |
| 2011/01/04 | 51.2 | 53 | 51.2 | 53 | +1.1 | +2.1% | 18,000 |
| 2010/12/30 | 50 | 53 | 50 | 51.9 | +1.9 | +3.8% | 27,500 |
| 2010/12/29 | 51 | 51.9 | 50 | 50 | -1 | -2% | 43,500 |
| 2010/12/28 | 53 | 53 | 50 | 51 | -2 | -3.8% | 54,500 |
| 2010/12/27 | 53.6 | 53.6 | 52 | 53 | +0.4 | +0.8% | 52,500 |
| 2010/12/24 | 53 | 53 | 51.6 | 52.6 | -0.2 | -0.4% | 31,000 |
| 2010/12/22 | 50.9 | 54.2 | 50.9 | 52.8 | +1.8 | +3.5% | 127,000 |
| 2010/12/21 | 51.1 | 51.2 | 50 | 51 | +0.5 | +1% | 50,500 |
| 2010/12/20 | 51.2 | 51.2 | 50.2 | 50.5 | -0.7 | -1.4% | 31,000 |
| 2010/12/17 | 51.2 | 51.4 | 49.6 | 51.2 | -0.8 | -1.5% | 39,500 |
| 2010/12/16 | 51.4 | 52 | 51.4 | 52 | +0.6 | +1.2% | 26,000 |
| 2010/12/15 | 50.8 | 51.4 | 50 | 51.4 | +0.7 | +1.4% | 27,000 |
| 2010/12/14 | 50.6 | 52 | 50.6 | 50.7 | +0.1 | +0.2% | 10,500 |
| 2010/12/13 | 51 | 51 | 50 | 50.6 | +0.6 | +1.2% | 54,000 |
| 2010/12/10 | 48 | 50 | 48 | 50 | +1.6 | +3.3% | 53,500 |
| 2010/12/09 | 49.5 | 49.5 | 47.4 | 48.4 | +0.4 | +0.8% | 19,000 |
| 2010/12/08 | 49 | 49 | 47 | 48 | -1 | -2% | 66,500 |
| 2010/12/07 | 48.5 | 49.4 | 48 | 49 | +0.8 | +1.7% | 27,500 |
| 2010/12/06 | 48.7 | 48.7 | 48 | 48.2 | +0.2 | +0.4% | 47,000 |
| 2010/12/03 | 47.6 | 48 | 47.4 | 48 | +0.8 | +1.7% | 25,000 |
| 2010/12/02 | 47.2 | 47.6 | 46.9 | 47.2 | +0.3 | +0.6% | 29,500 |
| 2010/12/01 | 47.2 | 47.6 | 46.4 | 46.9 | -0.5 | -1.1% | 15,500 |
| 2010/11/30 | 47.2 | 47.4 | 47 | 47.4 | -0.2 | -0.4% | 57,500 |
| 2010/11/29 | 48 | 48 | 47.6 | 47.6 | -0.4 | -0.8% | 4,500 |
| 2010/11/26 | 49 | 49 | 47.2 | 48 | ±0 | ±0% | 77,000 |
| 2010/11/25 | 48 | 48.6 | 47.2 | 48 | +0.8 | +1.7% | 263,500 |
| 2010/11/24 | 45.8 | 47.6 | 45.5 | 47.2 | +1 | +2.2% | 37,000 |
| 2010/11/22 | 46.4 | 46.4 | 45.9 | 46.2 | +0.3 | +0.7% | 18,000 |
| 2010/11/19 | 45 | 46 | 45 | 45.9 | +0.9 | +2% | 15,000 |
| 2010/11/18 | 44.4 | 45.3 | 44.4 | 45 | -0.3 | -0.7% | 16,500 |
| 2010/11/17 | 45.4 | 45.4 | 45 | 45.3 | ±0 | ±0% | 9,500 |
| 2010/11/16 | 46.6 | 46.6 | 45.3 | 45.3 | -0.3 | -0.7% | 16,000 |
| 2010/11/15 | 45.9 | 46 | 45.6 | 45.6 | -0.6 | -1.3% | 32,500 |
| 2010/11/12 | 46.1 | 47 | 46 | 46.2 | -0.4 | -0.9% | 13,500 |
| 2010/11/11 | 47 | 47 | 45.9 | 46.6 | -0.2 | -0.4% | 24,000 |
| 2010/11/10 | 46.8 | 47.2 | 46.6 | 46.8 | +0.1 | +0.2% | 17,500 |
| 2010/11/09 | 46.2 | 48.9 | 46.2 | 46.7 | +0.1 | +0.2% | 21,500 |
| 2010/11/08 | 50.4 | 50.4 | 45.6 | 46.6 | +0.2 | +0.4% | 178,000 |
| 2010/11/05 | 45 | 46.4 | 45 | 46.4 | +1.4 | +3.1% | 14,500 |
| 2010/11/04 | 44.6 | 45 | 44.4 | 45 | -0.4 | -0.9% | 21,000 |
| 2010/11/02 | 45.4 | 46.3 | 45.3 | 45.4 | +0.2 | +0.4% | 7,000 |
| 2010/11/01 | 45.8 | 45.8 | 45.1 | 45.2 | -0.7 | -1.5% | 6,500 |
| 2010/10/29 | 46.3 | 46.3 | 45.9 | 45.9 | -1.1 | -2.3% | 6,000 |
| 2010/10/28 | 44.5 | 47 | 44.5 | 47 | +1 | +2.2% | 17,500 |
| 2010/10/27 | 44.4 | 46.9 | 44.4 | 46 | +1 | +2.2% | 22,000 |
| 2010/10/26 | 47 | 47 | 45 | 45 | -1 | -2.2% | 25,000 |
| 2010/10/25 | 44.3 | 47.3 | 44.3 | 46 | +0.7 | +1.5% | 19,000 |
| 2010/10/22 | 45 | 45.7 | 45 | 45.3 | -0.3 | -0.7% | 20,000 |
3551～
3600
件表示中 / 5173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 | 229,400円 | +6.4% | -10.2% | 4.14% | 15.00倍 | 3.35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 |
| 藤田観 | 1,143,000円 | +3.1% | -7.3% | 0.35% | 17.30倍 | 5.81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 |
| 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 |
| カナモト | 333,000円 | +2.6% | +13.7% | 2.70% | 11.05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 | 145,800円 | +10.8% | +13.3% | 1.95% | 17.09倍 | 2.55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
