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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 7,600 | 7,730 | 7,380 | 7,730 | +60 | +0.8% | 90,800 |
| 2021/08/26 | 7,450 | 7,790 | 7,340 | 7,670 | +370 | +5.1% | 99,000 |
| 2021/08/25 | 7,490 | 7,650 | 7,180 | 7,300 | -40 | -0.5% | 140,600 |
| 2021/08/24 | 7,760 | 8,040 | 7,110 | 7,340 | -410 | -5.3% | 357,900 |
| 2021/08/23 | 6,910 | 7,750 | 6,910 | 7,750 | +1,000 | +14.8% | 321,400 |
| 2021/08/20 | 7,550 | 7,560 | 6,490 | 6,750 | -560 | -7.7% | 268,700 |
| 2021/08/19 | 6,950 | 7,430 | 6,950 | 7,310 | +330 | +4.7% | 186,500 |
| 2021/08/18 | 6,630 | 7,000 | 6,610 | 6,980 | +250 | +3.7% | 142,400 |
| 2021/08/17 | 6,520 | 6,990 | 6,400 | 6,730 | +500 | +8% | 392,400 |
| 2021/08/16 | 6,230 | 6,230 | 6,230 | 6,230 | +1,000 | +19.1% | 36,400 |
| 2021/08/13 | 5,180 | 5,320 | 5,150 | 5,230 | +30 | +0.6% | 56,600 |
| 2021/08/12 | 5,210 | 5,270 | 5,170 | 5,200 | -40 | -0.8% | 23,000 |
| 2021/08/11 | 5,090 | 5,240 | 5,050 | 5,240 | +50 | +1% | 31,600 |
| 2021/08/10 | 4,900 | 5,230 | 4,900 | 5,190 | +315 | +6.5% | 50,800 |
| 2021/08/06 | 4,905 | 4,990 | 4,835 | 4,875 | -15 | -0.3% | 32,600 |
| 2021/08/05 | 5,060 | 5,130 | 4,875 | 4,890 | -190 | -3.7% | 48,800 |
| 2021/08/04 | 5,110 | 5,120 | 5,000 | 5,080 | -30 | -0.6% | 13,900 |
| 2021/08/03 | 5,080 | 5,160 | 5,040 | 5,110 | +60 | +1.2% | 19,600 |
| 2021/08/02 | 5,060 | 5,180 | 4,990 | 5,050 | -10 | -0.2% | 23,300 |
| 2021/07/30 | 5,130 | 5,220 | 5,040 | 5,060 | -170 | -3.3% | 21,000 |
| 2021/07/29 | 5,170 | 5,250 | 5,090 | 5,230 | +90 | +1.8% | 14,700 |
| 2021/07/28 | 5,350 | 5,350 | 5,090 | 5,140 | -210 | -3.9% | 31,100 |
| 2021/07/27 | 5,300 | 5,360 | 5,250 | 5,350 | +90 | +1.7% | 13,900 |
| 2021/07/26 | 5,290 | 5,400 | 5,260 | 5,260 | +40 | +0.8% | 20,300 |
| 2021/07/21 | 5,290 | 5,320 | 5,180 | 5,220 | +20 | +0.4% | 23,600 |
| 2021/07/20 | 5,240 | 5,320 | 5,170 | 5,200 | -90 | -1.7% | 41,200 |
| 2021/07/19 | 5,260 | 5,390 | 5,170 | 5,290 | -70 | -1.3% | 37,600 |
| 2021/07/16 | 5,410 | 5,450 | 5,290 | 5,360 | -40 | -0.7% | 22,100 |
| 2021/07/15 | 5,620 | 5,620 | 5,400 | 5,400 | -220 | -3.9% | 23,900 |
| 2021/07/14 | 5,440 | 5,680 | 5,430 | 5,620 | +180 | +3.3% | 53,200 |
| 2021/07/13 | 5,600 | 5,630 | 5,430 | 5,440 | -120 | -2.2% | 40,800 |
| 2021/07/12 | 5,500 | 5,580 | 5,430 | 5,560 | +140 | +2.6% | 39,100 |
| 2021/07/09 | 5,250 | 5,440 | 5,240 | 5,420 | +190 | +3.6% | 25,600 |
| 2021/07/08 | 5,410 | 5,410 | 5,220 | 5,230 | -160 | -3% | 34,500 |
| 2021/07/07 | 5,370 | 5,520 | 5,360 | 5,390 | -80 | -1.5% | 23,200 |
| 2021/07/06 | 5,390 | 5,490 | 5,340 | 5,470 | +70 | +1.3% | 25,100 |
| 2021/07/05 | 5,460 | 5,470 | 5,330 | 5,400 | -50 | -0.9% | 28,900 |
| 2021/07/02 | 5,430 | 5,570 | 5,400 | 5,450 | +80 | +1.5% | 48,000 |
| 2021/07/01 | 5,600 | 5,620 | 5,330 | 5,370 | -260 | -4.6% | 122,600 |
| 2021/06/30 | 5,860 | 5,860 | 5,540 | 5,630 | -210 | -3.6% | 69,700 |
| 2021/06/29 | 5,820 | 5,880 | 5,700 | 5,840 | +30 | +0.5% | 34,900 |
| 2021/06/28 | 5,650 | 5,840 | 5,550 | 5,810 | +190 | +3.4% | 37,200 |
| 2021/06/25 | 5,810 | 5,810 | 5,580 | 5,620 | -260 | -4.4% | 74,500 |
| 2021/06/24 | 5,570 | 5,910 | 5,490 | 5,880 | +280 | +5% | 128,100 |
| 2021/06/23 | 5,540 | 5,730 | 5,440 | 5,600 | +160 | +2.9% | 79,400 |
| 2021/06/22 | 5,540 | 5,630 | 5,420 | 5,440 | -30 | -0.5% | 68,000 |
| 2021/06/21 | 5,210 | 5,530 | 5,170 | 5,470 | +130 | +2.4% | 81,900 |
| 2021/06/18 | 5,170 | 5,500 | 5,160 | 5,340 | +250 | +4.9% | 126,400 |
| 2021/06/17 | 5,010 | 5,110 | 4,910 | 5,090 | -10 | -0.2% | 32,300 |
| 2021/06/16 | 5,170 | 5,170 | 5,010 | 5,100 | -70 | -1.4% | 19,600 |
901～
950
件表示中 / 2292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 | 147,400円 | +6.3% | +8.9% | 4.07% | 11.38倍 | 3.61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 |
| ファイバーＧＴ | 98,600円 | +13.9% | +8.6% | 2.74% | 12.02倍 | 3.21倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| 情報企画 | 494,500円 | +5.2% | +0.2% | 2.22% | 14.66倍 | 2.41倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| カナミックＮ | 41,300円 | +11.8% | +10.6% | 1.82% | 17.82倍 | 5.11倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＥＬＥＭＥＮＴＳ | 79,500円 | +46.6% | - | 0.00% | - | 9.26倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
