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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 50.2 | 50.4 | 48.2 | 48.2 | -2.2 | -4.4% | 17,000 |
| 2010/08/13 | 48.7 | 50.4 | 47.8 | 50.4 | +1.7 | +3.5% | 6,000 |
| 2010/08/12 | 47.3 | 48.7 | 47.3 | 48.7 | +0.9 | +1.9% | 9,000 |
| 2010/08/11 | 47.8 | 47.8 | 47.8 | 47.8 | -0.9 | -1.8% | 3,000 |
| 2010/08/10 | 49.9 | 49.9 | 48.7 | 48.7 | +1.3 | +2.7% | 6,000 |
| 2010/08/09 | 47.2 | 47.4 | 47.2 | 47.4 | -0.7 | -1.5% | 5,000 |
| 2010/08/06 | 48.5 | 48.6 | 48 | 48.1 | -0.4 | -0.8% | 22,500 |
| 2010/08/05 | 49 | 49 | 48 | 48.5 | -1.4 | -2.8% | 3,500 |
| 2010/08/04 | 49.4 | 49.9 | 49 | 49.9 | +1.5 | +3.1% | 10,500 |
| 2010/08/03 | 50 | 50 | 48 | 48.4 | -1.6 | -3.2% | 23,500 |
| 2010/08/02 | 50.9 | 50.9 | 48 | 50 | +0.1 | +0.2% | 16,000 |
| 2010/07/30 | 51 | 51 | 49.8 | 49.9 | -2.1 | -4% | 8,000 |
| 2010/07/29 | 53 | 53 | 51.4 | 52 | ±0 | ±0% | 29,000 |
| 2010/07/28 | 48.4 | 54.6 | 48.4 | 52 | +4 | +8.3% | 72,000 |
| 2010/07/27 | 47.2 | 48.2 | 47.2 | 48 | +0.8 | +1.7% | 12,000 |
| 2010/07/26 | 49.8 | 49.8 | 47.2 | 47.2 | +0.4 | +0.9% | 49,000 |
| 2010/07/23 | 46.4 | 48.4 | 46.4 | 46.8 | +0.8 | +1.7% | 10,500 |
| 2010/07/22 | 46 | 47.8 | 46 | 46 | ±0 | ±0% | 18,000 |
| 2010/07/21 | 49 | 49.1 | 46 | 46 | -3.2 | -6.5% | 76,500 |
| 2010/07/20 | 48.7 | 49.2 | 48.3 | 49.2 | ±0 | ±0% | 24,500 |
| 2010/07/16 | 50.8 | 51.1 | 47 | 49.2 | -1.9 | -3.7% | 118,000 |
| 2010/07/15 | 55 | 55 | 51 | 51.1 | -6.9 | -11.9% | 153,500 |
| 2010/07/14 | 56.9 | 58.6 | 55.6 | 58 | +1.4 | +2.5% | 43,000 |
| 2010/07/13 | 58.7 | 59.8 | 54.6 | 56.6 | -1.1 | -1.9% | 93,000 |
| 2010/07/12 | 57 | 65.4 | 57 | 57.7 | +1.7 | +3% | 195,000 |
| 2010/07/09 | 53.8 | 56.4 | 53.8 | 56 | +3.1 | +5.9% | 84,000 |
| 2010/07/08 | 53.4 | 53.6 | 52.9 | 52.9 | +1.7 | +3.3% | 12,000 |
| 2010/07/07 | 52.4 | 53 | 51.2 | 51.2 | -1.2 | -2.3% | 26,000 |
| 2010/07/06 | 51.9 | 52.4 | 50.2 | 52.4 | +0.9 | +1.7% | 15,500 |
| 2010/07/05 | 53 | 53 | 51.2 | 51.5 | -1.5 | -2.8% | 21,000 |
| 2010/07/02 | 52.6 | 53.6 | 51.6 | 53 | +1.6 | +3.1% | 65,500 |
| 2010/07/01 | 51 | 52 | 51 | 51.4 | +0.2 | +0.4% | 22,000 |
| 2010/06/30 | 52.6 | 52.6 | 51.2 | 51.2 | -1.8 | -3.4% | 8,000 |
| 2010/06/29 | 52 | 53.5 | 50 | 53 | ±0 | ±0% | 57,000 |
| 2010/06/28 | 54 | 55 | 51 | 53 | +2.4 | +4.7% | 84,500 |
| 2010/06/25 | 51.8 | 51.8 | 49.8 | 50.6 | -1.2 | -2.3% | 33,000 |
| 2010/06/24 | 52.6 | 53.6 | 50 | 51.8 | ±0 | ±0% | 29,500 |
| 2010/06/23 | 51 | 51.8 | 50.4 | 51.8 | +0.3 | +0.6% | 15,500 |
| 2010/06/22 | 51.7 | 52.6 | 51.5 | 51.5 | -0.9 | -1.7% | 11,000 |
| 2010/06/21 | 50.9 | 53.4 | 50.9 | 52.4 | +1.4 | +2.7% | 8,000 |
| 2010/06/18 | 52.5 | 52.9 | 51 | 51 | -2 | -3.8% | 10,000 |
| 2010/06/17 | 53.4 | 54.3 | 53 | 53 | +0.1 | +0.2% | 23,000 |
| 2010/06/16 | 53 | 54.6 | 52.3 | 52.9 | -0.1 | -0.2% | 18,000 |
| 2010/06/15 | 53 | 53 | 52.4 | 53 | ±0 | ±0% | 3,500 |
| 2010/06/14 | 53.2 | 53.2 | 52 | 53 | +1.2 | +2.3% | 5,000 |
| 2010/06/11 | 53 | 53 | 51.8 | 51.8 | -0.2 | -0.4% | 9,000 |
| 2010/06/10 | 50.6 | 52 | 50.6 | 52 | +1.8 | +3.6% | 6,000 |
| 2010/06/09 | 52 | 52.2 | 50.2 | 50.2 | -1.8 | -3.5% | 14,500 |
| 2010/06/08 | 50 | 52 | 50 | 52 | +0.1 | +0.2% | 5,500 |
| 2010/06/07 | 52 | 52 | 49.8 | 51.9 | -0.1 | -0.2% | 45,500 |
3601～
3650
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 | 208,600円 | +6.4% | -10.2% | 4.55% | 13.64倍 | 3.05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 | 165,500円 | +13.6% | +5.3% | 1.21% | 16.06倍 | 2.38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 | 124,300円 | +2.9% | +21.5% | 1.77% | 18.25倍 | 2.59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 | 294,800円 | +1.5% | +1.0% | 4.07% | 18.85倍 | 0.90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
