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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/21 | 44.7 | 45.6 | 44 | 45.6 | +1 | +2.2% | 17,000 |
| 2010/10/20 | 44.7 | 44.7 | 43.7 | 44.6 | -0.6 | -1.3% | 19,000 |
| 2010/10/19 | 44 | 45.2 | 44 | 45.2 | +0.2 | +0.4% | 15,000 |
| 2010/10/18 | 44.2 | 45 | 42.6 | 45 | +0.8 | +1.8% | 32,000 |
| 2010/10/15 | 44.8 | 44.8 | 42 | 44.2 | -0.4 | -0.9% | 25,500 |
| 2010/10/14 | 44.8 | 45.6 | 44.6 | 44.6 | -1.2 | -2.6% | 31,000 |
| 2010/10/13 | 45.8 | 45.8 | 45 | 45.8 | ±0 | ±0% | 7,500 |
| 2010/10/12 | 46.1 | 46.1 | 45.8 | 45.8 | -0.6 | -1.3% | 11,000 |
| 2010/10/08 | 45.8 | 47.2 | 45.8 | 46.4 | +0.4 | +0.9% | 17,500 |
| 2010/10/07 | 46 | 46 | 46 | 46 | ±0 | ±0% | 6,500 |
| 2010/10/06 | 46.2 | 47 | 46 | 46 | -0.9 | -1.9% | 32,000 |
| 2010/10/05 | 46.1 | 47 | 46 | 46.9 | +0.5 | +1.1% | 43,000 |
| 2010/10/04 | 46.4 | 46.5 | 46.4 | 46.4 | +0.2 | +0.4% | 26,500 |
| 2010/10/01 | 47 | 47 | 46.2 | 46.2 | -1.4 | -2.9% | 44,000 |
| 2010/09/30 | 46.6 | 48 | 46.4 | 47.6 | ±0 | ±0% | 17,000 |
| 2010/09/29 | 46.2 | 47.6 | 46.2 | 47.6 | +0.4 | +0.8% | 5,000 |
| 2010/09/28 | 49 | 49 | 45 | 47.2 | -1.8 | -3.7% | 45,000 |
| 2010/09/27 | 49.4 | 49.4 | 48.1 | 49 | +2.6 | +5.6% | 26,500 |
| 2010/09/24 | 47 | 47.4 | 46.4 | 46.4 | -0.1 | -0.2% | 8,500 |
| 2010/09/22 | 46.8 | 46.8 | 46.3 | 46.5 | -0.5 | -1.1% | 21,500 |
| 2010/09/21 | 48 | 48 | 46.2 | 47 | -1 | -2.1% | 29,000 |
| 2010/09/17 | 47.6 | 48 | 47 | 48 | +0.2 | +0.4% | 9,500 |
| 2010/09/16 | 48 | 48.8 | 47.8 | 47.8 | -1.2 | -2.4% | 27,000 |
| 2010/09/15 | 48.1 | 49 | 48.1 | 49 | ±0 | ±0% | 1,000 |
| 2010/09/14 | 48.2 | 49 | 48.2 | 49 | +0.2 | +0.4% | 2,500 |
| 2010/09/13 | 49 | 49 | 48.2 | 48.8 | +0.6 | +1.2% | 17,000 |
| 2010/09/10 | 48.9 | 49.9 | 48.1 | 48.2 | -0.8 | -1.6% | 5,500 |
| 2010/09/09 | 50 | 50 | 47 | 49 | -0.4 | -0.8% | 4,500 |
| 2010/09/08 | 49.4 | 49.4 | 48.4 | 49.4 | ±0 | ±0% | 2,000 |
| 2010/09/07 | 48.4 | 49.4 | 48.4 | 49.4 | +1 | +2.1% | 6,000 |
| 2010/09/06 | 48.2 | 49.4 | 48.2 | 48.4 | +0.2 | +0.4% | 4,000 |
| 2010/09/03 | 49.3 | 50 | 48.2 | 48.2 | -1 | -2% | 5,000 |
| 2010/09/02 | 49 | 49.2 | 47.2 | 49.2 | +1.6 | +3.4% | 2,500 |
| 2010/09/01 | 48 | 48.6 | 47.6 | 47.6 | +2.6 | +5.8% | 2,500 |
| 2010/08/31 | 48.6 | 49 | 45 | 45 | -4.6 | -9.3% | 92,500 |
| 2010/08/30 | 51 | 51 | 49.6 | 49.6 | +0.6 | +1.2% | 15,000 |
| 2010/08/27 | 46.3 | 52 | 46.1 | 49 | +2.9 | +6.3% | 26,500 |
| 2010/08/26 | 50 | 50 | 46 | 46.1 | +0.1 | +0.2% | 42,000 |
| 2010/08/25 | 46 | 47.8 | 44 | 46 | -2.8 | -5.7% | 73,500 |
| 2010/08/24 | 46.8 | 48.8 | 46 | 48.8 | +1 | +2.1% | 12,500 |
| 2010/08/23 | 47.8 | 48.8 | 47.8 | 47.8 | -1 | -2% | 28,500 |
| 2010/08/20 | 48.6 | 48.8 | 48.1 | 48.8 | -0.8 | -1.6% | 11,500 |
| 2010/08/19 | 48.6 | 49.6 | 48.6 | 49.6 | -0.4 | -0.8% | 5,000 |
| 2010/08/18 | 50 | 50 | 50 | 50 | +1 | +2% | 2,000 |
| 2010/08/17 | 48.1 | 49 | 48.1 | 49 | +0.8 | +1.7% | 3,500 |
3551～
3600
件表示中 / 5128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 | 207,100円 | +6.4% | -10.2% | 4.59% | 13.54倍 | 3.03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 |
| エイチ・アイエス | 162,800円 | +13.6% | +5.3% | 1.23% | 15.80倍 | 2.34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 |
| Ｊマテリアル | 125,500円 | +2.9% | +21.5% | 1.75% | 18.43倍 | 2.62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 |
| ＢＭＬ | 293,100円 | +1.5% | +1.0% | 4.09% | 18.74倍 | 0.89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 | 318,000円 | +1.9% | +0.5% | 2.52% | 11.91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 |
市場注目の銘柄
チャート関連のコラム
