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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 40.8 | 41.4 | 40.1 | 40.4 | -0.4 | -1% | 70,000 |
| 2009/05/18 | 41.5 | 41.8 | 39.6 | 40.8 | -0.4 | -1% | 129,000 |
| 2009/05/15 | 41.7 | 42 | 41.2 | 41.2 | -1.1 | -2.6% | 74,500 |
| 2009/05/14 | 42 | 43 | 40.7 | 42.3 | -1.2 | -2.8% | 47,000 |
| 2009/05/13 | 43.6 | 43.6 | 42.6 | 43.5 | -0.1 | -0.2% | 53,500 |
| 2009/05/12 | 43.2 | 43.7 | 43 | 43.6 | +0.6 | +1.4% | 38,500 |
| 2009/05/11 | 42.6 | 43.7 | 42.4 | 43 | +1 | +2.4% | 108,500 |
| 2009/05/08 | 41.1 | 42.8 | 40.8 | 42 | +1 | +2.4% | 52,000 |
| 2009/05/07 | 42.4 | 42.4 | 40.4 | 41 | +1 | +2.5% | 134,000 |
| 2009/05/01 | 40 | 41.6 | 39.9 | 40 | -0.5 | -1.2% | 78,000 |
| 2009/04/30 | 40.4 | 41.6 | 40 | 40.5 | +0.3 | +0.7% | 64,500 |
| 2009/04/28 | 41.6 | 42 | 40.2 | 40.2 | -2.6 | -6.1% | 106,000 |
| 2009/04/27 | 45.4 | 45.7 | 42.6 | 42.8 | +0.4 | +0.9% | 150,500 |
| 2009/04/24 | 40 | 42.4 | 40 | 42.4 | +2.7 | +6.8% | 119,500 |
| 2009/04/23 | 39.6 | 40 | 38.2 | 39.7 | +0.1 | +0.3% | 110,500 |
| 2009/04/22 | 40.7 | 41.4 | 38.4 | 39.6 | -1.6 | -3.9% | 215,000 |
| 2009/04/21 | 42.8 | 42.8 | 40.1 | 41.2 | -2.5 | -5.7% | 139,000 |
| 2009/04/20 | 42.8 | 43.8 | 42 | 43.7 | +2.7 | +6.6% | 303,000 |
| 2009/04/17 | 39 | 41 | 38 | 41 | -3 | -6.8% | 987,000 |
| 2009/04/16 | 44 | 44 | 44 | 44 | -6 | -12% | 115,500 |
| 2009/04/15 | 50.8 | 51.4 | 50 | 50 | -1.6 | -3.1% | 231,000 |
| 2009/04/14 | 52 | 52 | 50 | 51.6 | -0.4 | -0.8% | 273,000 |
| 2009/04/13 | 52.2 | 52.4 | 51 | 52 | +1.8 | +3.6% | 347,500 |
| 2009/04/10 | 49.6 | 50.8 | 49.1 | 50.2 | +0.6 | +1.2% | 155,500 |
| 2009/04/09 | 50 | 50 | 48.2 | 49.6 | -0.4 | -0.8% | 88,000 |
| 2009/04/08 | 50 | 50 | 48.8 | 50 | ±0 | ±0% | 98,500 |
| 2009/04/07 | 51.4 | 51.6 | 49.7 | 50 | -1.4 | -2.7% | 193,000 |
| 2009/04/06 | 51.6 | 51.6 | 51 | 51.4 | +0.8 | +1.6% | 139,000 |
| 2009/04/03 | 52.4 | 52.4 | 50 | 50.6 | -1.6 | -3.1% | 110,000 |
| 2009/04/02 | 51.8 | 52.2 | 51.1 | 52.2 | +1.2 | +2.4% | 79,000 |
| 2009/04/01 | 50.4 | 51 | 49.8 | 51 | +1 | +2% | 52,500 |
| 2009/03/31 | 49.9 | 52 | 49.9 | 50 | -0.4 | -0.8% | 49,500 |
| 2009/03/30 | 51 | 52.6 | 50.4 | 50.4 | ±0 | ±0% | 66,000 |
| 2009/03/27 | 49 | 50.4 | 49 | 50.4 | +0.8 | +1.6% | 172,000 |
| 2009/03/26 | 51 | 52 | 49.6 | 49.6 | -2 | -3.9% | 75,000 |
| 2009/03/25 | 52.2 | 52.8 | 49.4 | 51.6 | -1.2 | -2.3% | 120,500 |
| 2009/03/24 | 53.4 | 53.6 | 52 | 52.8 | +1.2 | +2.3% | 85,000 |
| 2009/03/23 | 50.5 | 51.6 | 50.4 | 51.6 | +1.4 | +2.8% | 48,500 |
| 2009/03/19 | 48.7 | 50.2 | 48.7 | 50.2 | +0.2 | +0.4% | 73,000 |
| 2009/03/18 | 48.5 | 50.5 | 48 | 50 | +1.5 | +3.1% | 107,000 |
| 2009/03/17 | 48 | 49 | 47.2 | 48.5 | +0.5 | +1% | 57,000 |
| 2009/03/16 | 47.8 | 48.6 | 47.4 | 48 | +0.2 | +0.4% | 36,000 |
| 2009/03/13 | 46.6 | 47.9 | 44.4 | 47.8 | +2.4 | +5.3% | 42,500 |
| 2009/03/12 | 45 | 46 | 44.3 | 45.4 | -1.4 | -3% | 42,500 |
| 2009/03/11 | 46.6 | 47.8 | 46.1 | 46.8 | +0.4 | +0.9% | 34,500 |
| 2009/03/10 | 47.3 | 47.5 | 46.4 | 46.4 | -1.2 | -2.5% | 37,000 |
| 2009/03/09 | 48 | 48 | 47.6 | 47.6 | -1.3 | -2.7% | 70,500 |
| 2009/03/06 | 49.2 | 49.2 | 48.2 | 48.9 | -1.7 | -3.4% | 12,500 |
| 2009/03/05 | 51.2 | 51.4 | 49.8 | 50.6 | +0.6 | +1.2% | 20,500 |
| 2009/03/04 | 48.2 | 50 | 48.1 | 50 | +0.7 | +1.4% | 41,500 |
3951～
4000
件表示中 / 5172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 | 228,300円 | +6.4% | -10.2% | 4.16% | 14.93倍 | 3.33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 |
| 都競馬 | 510,000円 | +2.1% | +1.5% | 2.16% | 13.80倍 | 1.50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 |
| ＢＭＬ | 329,000円 | +3.4% | -3.7% | 3.65% | 21.39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 | 1,099,000円 | +3.1% | -7.3% | 0.36% | 16.63倍 | 5.59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 | 145,900円 | +10.8% | +13.3% | 1.95% | 17.11倍 | 2.56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
