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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,920 | 1,955 | 1,890 | 1,945 | +47 | +2.5% | 177,400 |
| 2025/08/14 | 1,787 | 1,910 | 1,755 | 1,898 | +231 | +13.9% | 305,500 |
| 2025/08/13 | 1,664 | 1,674 | 1,653 | 1,667 | +14 | +0.8% | 48,700 |
| 2025/08/12 | 1,635 | 1,660 | 1,635 | 1,653 | +26 | +1.6% | 38,100 |
| 2025/08/08 | 1,616 | 1,629 | 1,609 | 1,627 | +16 | +1% | 24,000 |
| 2025/08/07 | 1,610 | 1,615 | 1,606 | 1,611 | +4 | +0.2% | 6,300 |
| 2025/08/06 | 1,606 | 1,618 | 1,605 | 1,607 | +1 | +0.1% | 13,500 |
| 2025/08/05 | 1,610 | 1,620 | 1,606 | 1,606 | -4 | -0.2% | 6,700 |
| 2025/08/04 | 1,602 | 1,624 | 1,602 | 1,610 | -18 | -1.1% | 13,400 |
| 2025/08/01 | 1,600 | 1,628 | 1,600 | 1,628 | +30 | +1.9% | 25,500 |
| 2025/07/31 | 1,615 | 1,620 | 1,593 | 1,598 | -6 | -0.4% | 17,400 |
| 2025/07/30 | 1,578 | 1,608 | 1,577 | 1,604 | +37 | +2.4% | 39,400 |
| 2025/07/29 | 1,557 | 1,575 | 1,555 | 1,567 | +7 | +0.4% | 15,700 |
| 2025/07/28 | 1,569 | 1,576 | 1,558 | 1,560 | -9 | -0.6% | 15,600 |
| 2025/07/25 | 1,563 | 1,581 | 1,556 | 1,569 | +5 | +0.3% | 22,900 |
| 2025/07/24 | 1,566 | 1,573 | 1,555 | 1,564 | +5 | +0.3% | 24,100 |
| 2025/07/23 | 1,550 | 1,566 | 1,540 | 1,559 | +15 | +1% | 37,400 |
| 2025/07/22 | 1,546 | 1,550 | 1,536 | 1,544 | -6 | -0.4% | 16,400 |
| 2025/07/18 | 1,570 | 1,574 | 1,550 | 1,550 | -17 | -1.1% | 14,900 |
| 2025/07/17 | 1,549 | 1,570 | 1,548 | 1,567 | +16 | +1% | 17,100 |
| 2025/07/16 | 1,558 | 1,558 | 1,549 | 1,551 | -3 | -0.2% | 18,800 |
| 2025/07/15 | 1,576 | 1,576 | 1,550 | 1,554 | -17 | -1.1% | 20,500 |
| 2025/07/14 | 1,575 | 1,582 | 1,570 | 1,571 | -4 | -0.3% | 11,900 |
| 2025/07/11 | 1,591 | 1,591 | 1,574 | 1,575 | +5 | +0.3% | 13,900 |
| 2025/07/10 | 1,591 | 1,591 | 1,570 | 1,570 | -6 | -0.4% | 17,300 |
| 2025/07/09 | 1,579 | 1,587 | 1,574 | 1,576 | +5 | +0.3% | 14,400 |
| 2025/07/08 | 1,555 | 1,575 | 1,549 | 1,571 | +14 | +0.9% | 20,600 |
| 2025/07/07 | 1,569 | 1,572 | 1,554 | 1,557 | -5 | -0.3% | 9,700 |
| 2025/07/04 | 1,556 | 1,567 | 1,554 | 1,562 | +11 | +0.7% | 13,200 |
| 2025/07/03 | 1,540 | 1,562 | 1,540 | 1,551 | +11 | +0.7% | 20,100 |
| 2025/07/02 | 1,545 | 1,551 | 1,531 | 1,540 | -10 | -0.6% | 17,800 |
| 2025/07/01 | 1,560 | 1,562 | 1,543 | 1,550 | -13 | -0.8% | 18,000 |
| 2025/06/30 | 1,611 | 1,611 | 1,563 | 1,563 | -32 | -2% | 17,800 |
| 2025/06/27 | 1,599 | 1,609 | 1,575 | 1,595 | -9 | -0.6% | 29,500 |
| 2025/06/26 | 1,588 | 1,608 | 1,588 | 1,604 | +14 | +0.9% | 16,900 |
| 2025/06/25 | 1,604 | 1,604 | 1,582 | 1,590 | -14 | -0.9% | 18,600 |
| 2025/06/24 | 1,608 | 1,610 | 1,592 | 1,604 | +3 | +0.2% | 6,700 |
| 2025/06/23 | 1,604 | 1,604 | 1,587 | 1,601 | -8 | -0.5% | 15,100 |
| 2025/06/20 | 1,623 | 1,623 | 1,606 | 1,609 | -17 | -1% | 14,100 |
| 2025/06/19 | 1,646 | 1,657 | 1,625 | 1,626 | -20 | -1.2% | 7,700 |
| 2025/06/18 | 1,648 | 1,657 | 1,643 | 1,646 | +3 | +0.2% | 8,200 |
| 2025/06/17 | 1,635 | 1,653 | 1,635 | 1,643 | +2 | +0.1% | 16,700 |
| 2025/06/16 | 1,630 | 1,641 | 1,626 | 1,641 | +15 | +0.9% | 10,300 |
| 2025/06/13 | 1,643 | 1,643 | 1,621 | 1,626 | -17 | -1% | 11,200 |
| 2025/06/12 | 1,641 | 1,655 | 1,637 | 1,643 | +2 | +0.1% | 18,300 |
| 2025/06/11 | 1,623 | 1,643 | 1,623 | 1,641 | +14 | +0.9% | 11,900 |
| 2025/06/10 | 1,631 | 1,647 | 1,626 | 1,627 | -4 | -0.2% | 20,000 |
| 2025/06/09 | 1,630 | 1,639 | 1,621 | 1,631 | ±0 | ±0% | 16,300 |
| 2025/06/06 | 1,625 | 1,631 | 1,613 | 1,631 | +7 | +0.4% | 19,500 |
| 2025/06/05 | 1,620 | 1,630 | 1,611 | 1,624 | +10 | +0.6% | 13,100 |
1～
50
件表示中 / 2363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 | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12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 |
| フォーカスＳ | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ブレインＰ | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| シェアリングＴ | 104,700円 | +14.6% | +11.7% | 3.82% | 17.89倍 | 6.53倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
