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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 109.4 | 109.8 | 104 | 106.4 | -1 | -0.9% | 102,000 |
| 2008/05/08 | 100 | 110 | 100 | 107.4 | +6.4 | +6.3% | 225,000 |
| 2008/05/07 | 104 | 104 | 101 | 101 | -1.8 | -1.8% | 126,500 |
| 2008/05/02 | 102 | 108.2 | 100 | 102.8 | +0.6 | +0.6% | 254,500 |
| 2008/05/01 | 103 | 103 | 100 | 102.2 | +2.2 | +2.2% | 37,500 |
| 2008/04/30 | 96.5 | 104.8 | 95.5 | 100 | +2.7 | +2.8% | 147,000 |
| 2008/04/28 | 91.2 | 100 | 90.4 | 97.3 | +5.3 | +5.8% | 79,000 |
| 2008/04/25 | 91.6 | 93.2 | 90.6 | 92 | +0.4 | +0.4% | 69,500 |
| 2008/04/24 | 87.7 | 91.6 | 85.8 | 91.6 | +3.7 | +4.2% | 108,500 |
| 2008/04/23 | 85 | 88.3 | 85 | 87.9 | +1.1 | +1.3% | 87,500 |
| 2008/04/22 | 87.3 | 89 | 85 | 86.8 | -1.2 | -1.4% | 113,500 |
| 2008/04/21 | 92.4 | 92.4 | 87 | 88 | -0.4 | -0.5% | 454,000 |
| 2008/04/18 | 88.4 | 88.4 | 88.4 | 88.4 | - | - | 70,000 |
| 2008/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/16 | 72.4 | 72.4 | 72.4 | 72.4 | +8 | +12.4% | 49,000 |
| 2008/04/15 | 68.4 | 68.4 | 64.4 | 64.4 | -0.8 | -1.2% | 9,000 |
| 2008/04/14 | 64.6 | 65.2 | 62.8 | 65.2 | +0.6 | +0.9% | 9,000 |
| 2008/04/11 | 64.6 | 67.8 | 64 | 64.6 | +0.1 | +0.2% | 24,500 |
| 2008/04/10 | 67.2 | 67.2 | 64 | 64.5 | -3.5 | -5.1% | 53,000 |
| 2008/04/09 | 68.8 | 68.9 | 68 | 68 | -0.6 | -0.9% | 15,000 |
| 2008/04/08 | 70 | 70 | 68.4 | 68.6 | -1.4 | -2% | 7,500 |
| 2008/04/07 | 70.4 | 71.2 | 70 | 70 | -0.4 | -0.6% | 6,000 |
| 2008/04/04 | 69.7 | 71.2 | 69.4 | 70.4 | +1 | +1.4% | 13,000 |
| 2008/04/03 | 68.4 | 70.8 | 67.6 | 69.4 | +1.4 | +2.1% | 12,000 |
| 2008/04/02 | 67 | 69.2 | 67 | 68 | +0.2 | +0.3% | 47,500 |
| 2008/04/01 | 67.3 | 67.8 | 67 | 67.8 | +0.6 | +0.9% | 48,000 |
| 2008/03/31 | 68 | 69.6 | 67.2 | 67.2 | -0.8 | -1.2% | 23,500 |
| 2008/03/28 | 67 | 71.8 | 67 | 68 | +1 | +1.5% | 21,000 |
| 2008/03/27 | 68.1 | 68.9 | 67 | 67 | -1 | -1.5% | 44,000 |
| 2008/03/26 | 67.2 | 68 | 67.2 | 68 | ±0 | ±0% | 5,000 |
| 2008/03/25 | 67.3 | 68 | 67.3 | 68 | +0.7 | +1% | 2,500 |
| 2008/03/24 | 67.1 | 68.9 | 67.1 | 67.3 | +0.3 | +0.4% | 11,000 |
| 2008/03/21 | 67.2 | 68 | 67 | 67 | ±0 | ±0% | 36,000 |
| 2008/03/19 | 67.2 | 67.3 | 67 | 67 | -0.1 | -0.1% | 30,000 |
| 2008/03/18 | 67.1 | 67.9 | 67 | 67.1 | -1.8 | -2.6% | 45,500 |
| 2008/03/17 | 67.1 | 68.9 | 67 | 68.9 | +0.3 | +0.4% | 73,500 |
| 2008/03/14 | 68 | 70.4 | 67.7 | 68.6 | -1.3 | -1.9% | 56,000 |
| 2008/03/13 | 68 | 69.9 | 68 | 69.9 | -0.1 | -0.1% | 10,500 |
| 2008/03/12 | 69.8 | 70 | 68.5 | 70 | -0.6 | -0.8% | 34,500 |
| 2008/03/11 | 67 | 70.6 | 67 | 70.6 | +3.6 | +5.4% | 57,500 |
| 2008/03/10 | 67 | 67.6 | 67 | 67 | -0.8 | -1.2% | 34,500 |
| 2008/03/07 | 66.3 | 67.8 | 66 | 67.8 | +0.8 | +1.2% | 22,000 |
| 2008/03/06 | 67.3 | 68 | 66.1 | 67 | -0.2 | -0.3% | 28,500 |
| 2008/03/05 | 68.1 | 68.1 | 67.2 | 67.2 | -0.1 | -0.1% | 17,500 |
| 2008/03/04 | 67.3 | 68 | 67.2 | 67.3 | -0.7 | -1% | 16,500 |
| 2008/03/03 | 70 | 70 | 67 | 68 | -3.8 | -5.3% | 31,500 |
| 2008/02/29 | 72.9 | 72.9 | 71.3 | 71.8 | -0.3 | -0.4% | 17,500 |
| 2008/02/28 | 74.1 | 74.9 | 72 | 72.1 | +0.1 | +0.1% | 36,000 |
| 2008/02/27 | 73.1 | 74 | 71.7 | 72 | -1 | -1.4% | 34,000 |
| 2008/02/26 | 73.2 | 74 | 71.8 | 73 | -0.7 | -0.9% | 29,000 |
4201～
4250
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 | 228,700円 | +6.4% | -10.2% | 4.15% | 14.96倍 | 3.34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 | 500,000円 | +2.1% | +1.5% | 2.20% | 13.53倍 | 1.47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 | 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 |
| 藤田観 | 1,092,000円 | +3.1% | -7.3% | 0.37% | 16.52倍 | 5.55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 | 146,100円 | +10.8% | +13.3% | 1.95% | 17.13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
