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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 4,235 | 4,280 | 4,190 | 4,220 | ±0 | ±0% | 21,800 |
| 2021/03/19 | 4,145 | 4,235 | 4,140 | 4,220 | +5 | +0.1% | 27,400 |
| 2021/03/18 | 4,210 | 4,225 | 4,165 | 4,215 | +20 | +0.5% | 16,300 |
| 2021/03/17 | 4,130 | 4,195 | 4,130 | 4,195 | +80 | +1.9% | 16,700 |
| 2021/03/16 | 4,090 | 4,140 | 4,075 | 4,115 | +30 | +0.7% | 17,000 |
| 2021/03/15 | 4,065 | 4,125 | 4,065 | 4,085 | +5 | +0.1% | 15,700 |
| 2021/03/12 | 4,050 | 4,085 | 4,005 | 4,080 | +85 | +2.1% | 20,300 |
| 2021/03/11 | 3,915 | 4,005 | 3,885 | 3,995 | +80 | +2% | 14,100 |
| 2021/03/10 | 3,885 | 3,930 | 3,855 | 3,915 | +50 | +1.3% | 18,200 |
| 2021/03/09 | 3,855 | 3,880 | 3,775 | 3,865 | -45 | -1.2% | 46,300 |
| 2021/03/08 | 3,945 | 4,040 | 3,890 | 3,910 | +5 | +0.1% | 36,800 |
| 2021/03/05 | 3,910 | 3,925 | 3,805 | 3,905 | ±0 | ±0% | 35,700 |
| 2021/03/04 | 3,960 | 3,960 | 3,885 | 3,905 | -95 | -2.4% | 30,600 |
| 2021/03/03 | 4,060 | 4,065 | 3,990 | 4,000 | -105 | -2.6% | 16,300 |
| 2021/03/02 | 4,080 | 4,140 | 4,070 | 4,105 | +55 | +1.4% | 21,200 |
| 2021/03/01 | 4,065 | 4,065 | 4,000 | 4,050 | +90 | +2.3% | 13,800 |
| 2021/02/26 | 4,000 | 4,045 | 3,940 | 3,960 | -115 | -2.8% | 36,000 |
| 2021/02/25 | 4,050 | 4,100 | 4,010 | 4,075 | +70 | +1.7% | 48,600 |
| 2021/02/24 | 4,155 | 4,155 | 4,000 | 4,005 | -150 | -3.6% | 43,600 |
| 2021/02/22 | 4,170 | 4,195 | 4,125 | 4,155 | -15 | -0.4% | 12,700 |
| 2021/02/19 | 4,150 | 4,180 | 4,095 | 4,170 | +55 | +1.3% | 24,000 |
| 2021/02/18 | 4,215 | 4,245 | 4,100 | 4,115 | -145 | -3.4% | 56,200 |
| 2021/02/17 | 4,195 | 4,260 | 4,195 | 4,260 | +65 | +1.5% | 23,700 |
| 2021/02/16 | 4,260 | 4,310 | 4,175 | 4,195 | -15 | -0.4% | 46,400 |
| 2021/02/15 | 4,300 | 4,300 | 4,100 | 4,210 | -225 | -5.1% | 103,200 |
| 2021/02/12 | 4,475 | 4,490 | 4,365 | 4,435 | -65 | -1.4% | 35,800 |
| 2021/02/10 | 4,475 | 4,515 | 4,445 | 4,500 | +10 | +0.2% | 43,100 |
| 2021/02/09 | 4,480 | 4,490 | 4,405 | 4,490 | +80 | +1.8% | 52,500 |
| 2021/02/08 | 4,400 | 4,440 | 4,350 | 4,410 | +5 | +0.1% | 26,400 |
| 2021/02/05 | 4,495 | 4,500 | 4,385 | 4,405 | -90 | -2% | 25,800 |
| 2021/02/04 | 4,500 | 4,510 | 4,400 | 4,495 | +20 | +0.4% | 28,100 |
| 2021/02/03 | 4,475 | 4,525 | 4,415 | 4,475 | +30 | +0.7% | 28,600 |
| 2021/02/02 | 4,330 | 4,475 | 4,300 | 4,445 | +145 | +3.4% | 42,100 |
| 2021/02/01 | 4,235 | 4,320 | 4,170 | 4,300 | +25 | +0.6% | 36,900 |
| 2021/01/29 | 4,480 | 4,490 | 4,270 | 4,275 | -215 | -4.8% | 53,000 |
| 2021/01/28 | 4,375 | 4,495 | 4,375 | 4,490 | +45 | +1% | 43,100 |
| 2021/01/27 | 4,385 | 4,455 | 4,380 | 4,445 | +65 | +1.5% | 22,200 |
| 2021/01/26 | 4,505 | 4,505 | 4,380 | 4,380 | -125 | -2.8% | 31,700 |
| 2021/01/25 | 4,420 | 4,505 | 4,405 | 4,505 | +105 | +2.4% | 47,000 |
| 2021/01/22 | 4,365 | 4,415 | 4,355 | 4,400 | +35 | +0.8% | 31,000 |
| 2021/01/21 | 4,420 | 4,450 | 4,365 | 4,365 | -50 | -1.1% | 29,800 |
| 2021/01/20 | 4,380 | 4,460 | 4,380 | 4,415 | +15 | +0.3% | 19,400 |
| 2021/01/19 | 4,455 | 4,490 | 4,380 | 4,400 | -30 | -0.7% | 42,300 |
| 2021/01/18 | 4,305 | 4,430 | 4,300 | 4,430 | +115 | +2.7% | 35,900 |
| 2021/01/15 | 4,325 | 4,345 | 4,270 | 4,315 | -30 | -0.7% | 30,900 |
| 2021/01/14 | 4,270 | 4,455 | 4,270 | 4,345 | +80 | +1.9% | 83,500 |
| 2021/01/13 | 4,230 | 4,295 | 4,230 | 4,265 | +30 | +0.7% | 25,400 |
| 2021/01/12 | 4,250 | 4,275 | 4,220 | 4,235 | -50 | -1.2% | 24,600 |
| 2021/01/08 | 4,240 | 4,285 | 4,220 | 4,285 | +50 | +1.2% | 31,600 |
| 2021/01/07 | 4,315 | 4,315 | 4,225 | 4,235 | -55 | -1.3% | 31,700 |
1051～
1100
件表示中 / 2335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 | 156,200円 | -18.8% | -24.1% | 4.48% | 15.23倍 | 3.31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 |
| 朝日ネット | 67,900円 | +3.2% | +0.3% | 3.68% | 10.58倍 | 1.34倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| アドソル | 117,300円 | +6.1% | +10.4% | 3.15% | 16.26倍 | 2.97倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
