ダブルスタンダードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,699 | 1,748 | 1,694 | 1,748 | +53 | +3.1% | 38,800 |
| 2024/04/25 | 1,738 | 1,738 | 1,695 | 1,695 | -37 | -2.1% | 33,100 |
| 2024/04/24 | 1,718 | 1,748 | 1,715 | 1,732 | +26 | +1.5% | 50,400 |
| 2024/04/23 | 1,722 | 1,741 | 1,704 | 1,706 | -20 | -1.2% | 32,000 |
| 2024/04/22 | 1,687 | 1,733 | 1,687 | 1,726 | +39 | +2.3% | 36,000 |
| 2024/04/19 | 1,734 | 1,743 | 1,666 | 1,687 | -47 | -2.7% | 58,100 |
| 2024/04/18 | 1,703 | 1,744 | 1,698 | 1,734 | +9 | +0.5% | 43,800 |
| 2024/04/17 | 1,740 | 1,759 | 1,706 | 1,725 | -8 | -0.5% | 43,600 |
| 2024/04/16 | 1,756 | 1,763 | 1,733 | 1,733 | -43 | -2.4% | 42,000 |
| 2024/04/15 | 1,799 | 1,803 | 1,765 | 1,776 | -32 | -1.8% | 42,200 |
| 2024/04/12 | 1,785 | 1,811 | 1,781 | 1,808 | +15 | +0.8% | 46,000 |
| 2024/04/11 | 1,768 | 1,794 | 1,757 | 1,793 | +7 | +0.4% | 30,600 |
| 2024/04/10 | 1,785 | 1,818 | 1,781 | 1,786 | +14 | +0.8% | 47,300 |
| 2024/04/09 | 1,765 | 1,776 | 1,744 | 1,772 | +30 | +1.7% | 37,900 |
| 2024/04/08 | 1,725 | 1,742 | 1,716 | 1,742 | +26 | +1.5% | 36,500 |
| 2024/04/05 | 1,700 | 1,735 | 1,698 | 1,716 | -6 | -0.3% | 66,000 |
| 2024/04/04 | 1,746 | 1,746 | 1,708 | 1,722 | +2 | +0.1% | 37,600 |
| 2024/04/03 | 1,710 | 1,746 | 1,690 | 1,720 | -30 | -1.7% | 75,600 |
| 2024/04/02 | 1,821 | 1,821 | 1,747 | 1,750 | -71 | -3.9% | 83,500 |
| 2024/04/01 | 1,861 | 1,876 | 1,817 | 1,821 | -43 | -2.3% | 63,000 |
| 2024/03/29 | 1,820 | 1,864 | 1,817 | 1,864 | +34 | +1.9% | 61,500 |
| 2024/03/28 | 1,815 | 1,847 | 1,804 | 1,830 | -12 | -0.7% | 66,400 |
| 2024/03/27 | 1,896 | 1,903 | 1,836 | 1,842 | -52 | -2.7% | 111,600 |
| 2024/03/26 | 1,910 | 1,928 | 1,878 | 1,894 | -22 | -1.1% | 63,400 |
| 2024/03/25 | 1,924 | 1,940 | 1,905 | 1,916 | -9 | -0.5% | 66,600 |
| 2024/03/22 | 1,909 | 1,942 | 1,901 | 1,925 | +25 | +1.3% | 94,800 |
| 2024/03/21 | 1,924 | 1,928 | 1,882 | 1,900 | +10 | +0.5% | 72,600 |
| 2024/03/19 | 1,883 | 1,900 | 1,865 | 1,890 | +10 | +0.5% | 54,300 |
| 2024/03/18 | 1,867 | 1,884 | 1,842 | 1,880 | +38 | +2.1% | 63,100 |
| 2024/03/15 | 1,849 | 1,854 | 1,824 | 1,842 | -7 | -0.4% | 73,100 |
| 2024/03/14 | 1,869 | 1,878 | 1,837 | 1,849 | -26 | -1.4% | 50,900 |
| 2024/03/13 | 1,905 | 1,930 | 1,861 | 1,875 | -6 | -0.3% | 84,700 |
| 2024/03/12 | 1,785 | 1,883 | 1,784 | 1,881 | +71 | +3.9% | 91,500 |
| 2024/03/11 | 1,848 | 1,871 | 1,800 | 1,810 | -104 | -5.4% | 156,900 |
| 2024/03/08 | 1,909 | 1,970 | 1,906 | 1,914 | +11 | +0.6% | 178,900 |
| 2024/03/07 | 1,902 | 1,909 | 1,843 | 1,903 | +41 | +2.2% | 130,100 |
| 2024/03/06 | 1,812 | 1,870 | 1,807 | 1,862 | +44 | +2.4% | 116,900 |
| 2024/03/05 | 1,815 | 1,823 | 1,761 | 1,818 | -14 | -0.8% | 123,400 |
| 2024/03/04 | 1,828 | 1,881 | 1,821 | 1,832 | -12 | -0.7% | 103,500 |
| 2024/03/01 | 1,863 | 1,891 | 1,828 | 1,844 | -32 | -1.7% | 126,900 |
| 2024/02/29 | 1,873 | 1,890 | 1,860 | 1,876 | -21 | -1.1% | 59,600 |
| 2024/02/28 | 1,898 | 1,927 | 1,885 | 1,897 | +14 | +0.7% | 70,400 |
| 2024/02/27 | 1,937 | 1,937 | 1,855 | 1,883 | -38 | -2% | 133,300 |
| 2024/02/26 | 1,890 | 1,960 | 1,866 | 1,921 | +48 | +2.6% | 174,000 |
| 2024/02/22 | 1,879 | 1,893 | 1,836 | 1,873 | +34 | +1.8% | 129,500 |
| 2024/02/21 | 1,832 | 1,860 | 1,806 | 1,839 | -17 | -0.9% | 102,900 |
| 2024/02/20 | 1,900 | 1,900 | 1,839 | 1,856 | -45 | -2.4% | 138,500 |
| 2024/02/19 | 1,850 | 1,912 | 1,816 | 1,901 | +58 | +3.1% | 207,100 |
| 2024/02/16 | 1,784 | 1,849 | 1,738 | 1,843 | +34 | +1.9% | 213,300 |
| 2024/02/15 | 1,689 | 1,818 | 1,689 | 1,809 | +124 | +7.4% | 317,100 |
1～
50
件表示中 / 2045件
類似銘柄と比較する
現在ご覧いただいている「Ｄ Ｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄ Ｓ | 174,800円 | +11.4% | +10.4% | 3.15% | 13.65倍 | 5.21倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ソースネクスト | 17,900円 | +12.0% | - | 0.00% | - | 3.00倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＰＲＴＩＭＥＳ | 180,000円 | +19.8% | +10.0% | 0.00% | 18.96倍 | 4.27倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| 菱友システム | 370,000円 | +10.2% | +29.1% | 3.11% | 10.02倍 | 1.59倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| セック | 459,500円 | +8.8% | +14.2% | 1.74% | 23.19倍 | 3.03倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
