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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/06/04 | 52.2 | 52.7 | 51.6 | 52 | ±0 | ±0% | 37,000 |
| 2010/06/03 | 51.6 | 52 | 50.6 | 52 | +1.4 | +2.8% | 11,000 |
| 2010/06/02 | 50.6 | 51.4 | 50.5 | 50.6 | -0.8 | -1.6% | 9,000 |
| 2010/06/01 | 51.6 | 52 | 50.4 | 51.4 | -0.6 | -1.2% | 14,500 |
| 2010/05/31 | 52.1 | 52.4 | 52 | 52 | -0.1 | -0.2% | 8,500 |
| 2010/05/28 | 52.4 | 53.3 | 52.1 | 52.1 | +1.1 | +2.2% | 17,000 |
| 2010/05/27 | 50.9 | 51.6 | 49.6 | 51 | +1 | +2% | 32,000 |
| 2010/05/26 | 53.1 | 53.1 | 48.2 | 50 | +1.9 | +4% | 99,000 |
| 2010/05/25 | 52 | 52 | 48.1 | 48.1 | -4 | -7.7% | 67,500 |
| 2010/05/24 | 53.6 | 53.8 | 52.1 | 52.1 | -0.5 | -1% | 37,500 |
| 2010/05/21 | 52 | 52.9 | 49.2 | 52.6 | -3.2 | -5.7% | 104,500 |
| 2010/05/20 | 55.4 | 57.8 | 54 | 55.8 | -2.2 | -3.8% | 89,000 |
| 2010/05/19 | 56.4 | 58 | 55.4 | 58 | -0.8 | -1.4% | 48,000 |
| 2010/05/18 | 58.4 | 59.4 | 55.2 | 58.8 | ±0 | ±0% | 65,000 |
| 2010/05/17 | 60.2 | 61.7 | 56.7 | 58.8 | -3.9 | -6.2% | 46,000 |
| 2010/05/14 | 62.6 | 63.6 | 62.6 | 62.7 | -0.9 | -1.4% | 3,500 |
| 2010/05/13 | 63.2 | 63.8 | 62.2 | 63.6 | +3.4 | +5.6% | 14,500 |
| 2010/05/12 | 61.6 | 64 | 58 | 60.2 | -4.2 | -6.5% | 46,000 |
| 2010/05/11 | 65.2 | 66.4 | 60.8 | 64.4 | -0.6 | -0.9% | 40,000 |
| 2010/05/10 | 63 | 65.5 | 63 | 65 | +0.6 | +0.9% | 14,500 |
| 2010/05/07 | 61.7 | 64.4 | 60.4 | 64.4 | -2.2 | -3.3% | 102,000 |
| 2010/05/06 | 68 | 68.2 | 62 | 66.6 | -3.2 | -4.6% | 130,500 |
| 2010/04/30 | 68 | 70 | 68 | 69.8 | +2.6 | +3.9% | 65,500 |
| 2010/04/28 | 67.2 | 68 | 67 | 67.2 | -2.5 | -3.6% | 29,000 |
| 2010/04/27 | 69.6 | 71 | 68.6 | 69.7 | +0.1 | +0.1% | 67,000 |
| 2010/04/26 | 70.6 | 70.8 | 69.2 | 69.6 | -0.4 | -0.6% | 34,000 |
| 2010/04/23 | 70 | 70.8 | 69 | 70 | -2 | -2.8% | 50,500 |
| 2010/04/22 | 70.2 | 72 | 66.7 | 72 | +2.2 | +3.2% | 85,000 |
3651～
3700
件表示中 / 5150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 |
| カナモト | 339,000円 | +2.6% | +13.7% | 2.36% | 11.24倍 | 0.84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 | 451,000円 | +2.1% | +1.5% | 2.44% | 12.21倍 | 1.32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 |
| 藤田観 | 1,028,000円 | +3.1% | -7.3% | 0.39% | 15.56倍 | 5.23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 |
| ＳＭＳ | 142,700円 | +10.8% | +13.3% | 2.00% | 17.25倍 | 2.57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
