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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,600 | 1,627 | 1,600 | 1,614 | +13 | +0.8% | 14,700 |
| 2025/06/03 | 1,621 | 1,621 | 1,601 | 1,601 | -23 | -1.4% | 23,400 |
| 2025/06/02 | 1,625 | 1,647 | 1,615 | 1,624 | +1 | +0.1% | 29,000 |
| 2025/05/30 | 1,579 | 1,631 | 1,578 | 1,623 | +39 | +2.5% | 42,500 |
| 2025/05/29 | 1,598 | 1,598 | 1,570 | 1,584 | -14 | -0.9% | 20,800 |
| 2025/05/28 | 1,588 | 1,598 | 1,573 | 1,598 | +21 | +1.3% | 38,500 |
| 2025/05/27 | 1,542 | 1,583 | 1,541 | 1,577 | +34 | +2.2% | 14,600 |
| 2025/05/26 | 1,535 | 1,555 | 1,533 | 1,543 | ±0 | ±0% | 17,300 |
| 2025/05/23 | 1,534 | 1,559 | 1,534 | 1,543 | +9 | +0.6% | 13,900 |
| 2025/05/22 | 1,518 | 1,549 | 1,514 | 1,534 | -1 | -0.1% | 15,800 |
| 2025/05/21 | 1,542 | 1,550 | 1,522 | 1,535 | -7 | -0.5% | 24,600 |
| 2025/05/20 | 1,565 | 1,572 | 1,542 | 1,542 | -23 | -1.5% | 19,800 |
| 2025/05/19 | 1,553 | 1,578 | 1,553 | 1,565 | ±0 | ±0% | 24,900 |
| 2025/05/16 | 1,564 | 1,590 | 1,560 | 1,565 | -13 | -0.8% | 23,400 |
| 2025/05/15 | 1,599 | 1,608 | 1,570 | 1,578 | -35 | -2.2% | 35,400 |
| 2025/05/14 | 1,553 | 1,621 | 1,531 | 1,613 | +20 | +1.3% | 127,700 |
| 2025/05/13 | 1,600 | 1,611 | 1,574 | 1,593 | ±0 | ±0% | 50,300 |
| 2025/05/12 | 1,571 | 1,593 | 1,561 | 1,593 | +36 | +2.3% | 35,500 |
| 2025/05/09 | 1,537 | 1,563 | 1,537 | 1,557 | +20 | +1.3% | 19,600 |
| 2025/05/08 | 1,552 | 1,553 | 1,526 | 1,537 | -5 | -0.3% | 16,800 |
| 2025/05/07 | 1,519 | 1,556 | 1,519 | 1,542 | +68 | +4.6% | 56,800 |
| 2025/05/02 | 1,490 | 1,495 | 1,459 | 1,474 | -7 | -0.5% | 25,100 |
| 2025/05/01 | 1,475 | 1,500 | 1,469 | 1,481 | -3 | -0.2% | 36,700 |
| 2025/04/30 | 1,460 | 1,484 | 1,459 | 1,484 | +24 | +1.6% | 30,500 |
| 2025/04/28 | 1,472 | 1,485 | 1,460 | 1,460 | -4 | -0.3% | 26,600 |
| 2025/04/25 | 1,444 | 1,473 | 1,444 | 1,464 | +20 | +1.4% | 18,400 |
| 2025/04/24 | 1,459 | 1,460 | 1,431 | 1,444 | -2 | -0.1% | 15,200 |
| 2025/04/23 | 1,447 | 1,455 | 1,430 | 1,446 | +22 | +1.5% | 20,700 |
| 2025/04/22 | 1,425 | 1,428 | 1,412 | 1,424 | +15 | +1.1% | 17,700 |
| 2025/04/21 | 1,385 | 1,420 | 1,385 | 1,409 | +16 | +1.1% | 21,900 |
| 2025/04/18 | 1,380 | 1,398 | 1,376 | 1,393 | +25 | +1.8% | 19,700 |
| 2025/04/17 | 1,345 | 1,371 | 1,345 | 1,368 | +18 | +1.3% | 8,600 |
| 2025/04/16 | 1,369 | 1,370 | 1,349 | 1,350 | -20 | -1.5% | 13,800 |
| 2025/04/15 | 1,379 | 1,383 | 1,370 | 1,370 | -7 | -0.5% | 24,100 |
| 2025/04/14 | 1,358 | 1,391 | 1,341 | 1,377 | +44 | +3.3% | 30,500 |
| 2025/04/11 | 1,316 | 1,344 | 1,274 | 1,333 | -12 | -0.9% | 31,100 |
| 2025/04/10 | 1,364 | 1,383 | 1,341 | 1,345 | +71 | +5.6% | 46,200 |
| 2025/04/09 | 1,292 | 1,322 | 1,249 | 1,274 | -32 | -2.5% | 56,000 |
| 2025/04/08 | 1,263 | 1,326 | 1,250 | 1,306 | +103 | +8.6% | 42,400 |
| 2025/04/07 | 1,190 | 1,248 | 1,174 | 1,203 | -134 | -10% | 158,600 |
| 2025/04/04 | 1,401 | 1,419 | 1,315 | 1,337 | -101 | -7% | 110,100 |
| 2025/04/03 | 1,440 | 1,466 | 1,421 | 1,438 | -32 | -2.2% | 42,100 |
| 2025/04/02 | 1,488 | 1,488 | 1,462 | 1,470 | +3 | +0.2% | 25,800 |
| 2025/04/01 | 1,500 | 1,500 | 1,465 | 1,467 | -6 | -0.4% | 36,200 |
| 2025/03/31 | 1,512 | 1,538 | 1,473 | 1,473 | -52 | -3.4% | 69,000 |
| 2025/03/28 | 1,517 | 1,580 | 1,510 | 1,525 | -62 | -3.9% | 55,000 |
| 2025/03/27 | 1,570 | 1,587 | 1,566 | 1,587 | +9 | +0.6% | 45,200 |
| 2025/03/26 | 1,587 | 1,593 | 1,575 | 1,578 | -9 | -0.6% | 31,500 |
| 2025/03/25 | 1,584 | 1,588 | 1,569 | 1,587 | +18 | +1.1% | 15,800 |
| 2025/03/24 | 1,579 | 1,581 | 1,569 | 1,569 | -13 | -0.8% | 17,100 |
51～
100
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
