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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,581 | 1,589 | 1,572 | 1,582 | -6 | -0.4% | 36,000 |
| 2025/03/19 | 1,580 | 1,592 | 1,576 | 1,588 | +7 | +0.4% | 19,100 |
| 2025/03/18 | 1,586 | 1,598 | 1,581 | 1,581 | -4 | -0.3% | 22,600 |
| 2025/03/17 | 1,578 | 1,585 | 1,564 | 1,585 | +16 | +1% | 36,000 |
| 2025/03/14 | 1,555 | 1,569 | 1,546 | 1,569 | +7 | +0.4% | 38,100 |
| 2025/03/13 | 1,574 | 1,587 | 1,553 | 1,562 | +11 | +0.7% | 44,400 |
| 2025/03/12 | 1,550 | 1,558 | 1,546 | 1,551 | -2 | -0.1% | 33,900 |
| 2025/03/11 | 1,585 | 1,585 | 1,545 | 1,553 | -37 | -2.3% | 41,000 |
| 2025/03/10 | 1,600 | 1,605 | 1,588 | 1,590 | -7 | -0.4% | 19,300 |
| 2025/03/07 | 1,590 | 1,609 | 1,575 | 1,597 | -7 | -0.4% | 14,000 |
| 2025/03/06 | 1,618 | 1,622 | 1,604 | 1,604 | +1 | +0.1% | 20,500 |
| 2025/03/05 | 1,595 | 1,605 | 1,577 | 1,603 | +17 | +1.1% | 14,000 |
| 2025/03/04 | 1,584 | 1,595 | 1,563 | 1,586 | -7 | -0.4% | 19,500 |
| 2025/03/03 | 1,613 | 1,614 | 1,591 | 1,593 | +11 | +0.7% | 13,900 |
| 2025/02/28 | 1,600 | 1,605 | 1,565 | 1,582 | -35 | -2.2% | 48,200 |
| 2025/02/27 | 1,602 | 1,625 | 1,601 | 1,617 | +15 | +0.9% | 16,800 |
| 2025/02/26 | 1,602 | 1,608 | 1,588 | 1,602 | -6 | -0.4% | 23,900 |
| 2025/02/25 | 1,595 | 1,625 | 1,595 | 1,608 | -7 | -0.4% | 21,700 |
| 2025/02/21 | 1,627 | 1,630 | 1,600 | 1,615 | -15 | -0.9% | 34,800 |
| 2025/02/20 | 1,650 | 1,650 | 1,623 | 1,630 | -22 | -1.3% | 26,700 |
| 2025/02/19 | 1,680 | 1,680 | 1,652 | 1,652 | -23 | -1.4% | 32,200 |
| 2025/02/18 | 1,685 | 1,690 | 1,667 | 1,675 | -10 | -0.6% | 25,200 |
| 2025/02/17 | 1,710 | 1,720 | 1,674 | 1,685 | -50 | -2.9% | 43,600 |
| 2025/02/14 | 1,800 | 1,840 | 1,722 | 1,735 | -55 | -3.1% | 80,600 |
| 2025/02/13 | 1,789 | 1,791 | 1,751 | 1,790 | +1 | +0.1% | 52,800 |
| 2025/02/12 | 1,777 | 1,800 | 1,761 | 1,789 | +27 | +1.5% | 27,100 |
| 2025/02/10 | 1,754 | 1,776 | 1,746 | 1,762 | +8 | +0.5% | 38,700 |
| 2025/02/07 | 1,725 | 1,757 | 1,722 | 1,754 | +18 | +1% | 14,900 |
| 2025/02/06 | 1,756 | 1,759 | 1,736 | 1,736 | -12 | -0.7% | 7,700 |
| 2025/02/05 | 1,751 | 1,755 | 1,731 | 1,748 | +19 | +1.1% | 11,900 |
| 2025/02/04 | 1,700 | 1,756 | 1,700 | 1,729 | +47 | +2.8% | 31,100 |
| 2025/02/03 | 1,717 | 1,717 | 1,682 | 1,682 | -37 | -2.2% | 20,800 |
| 2025/01/31 | 1,744 | 1,744 | 1,711 | 1,719 | -34 | -1.9% | 10,300 |
| 2025/01/30 | 1,773 | 1,773 | 1,742 | 1,753 | -12 | -0.7% | 16,300 |
| 2025/01/29 | 1,745 | 1,786 | 1,719 | 1,765 | +20 | +1.1% | 36,600 |
| 2025/01/28 | 1,696 | 1,750 | 1,696 | 1,745 | +47 | +2.8% | 33,600 |
| 2025/01/27 | 1,674 | 1,715 | 1,665 | 1,698 | +27 | +1.6% | 24,200 |
| 2025/01/24 | 1,670 | 1,685 | 1,664 | 1,671 | +7 | +0.4% | 10,400 |
| 2025/01/23 | 1,671 | 1,676 | 1,662 | 1,664 | -14 | -0.8% | 11,800 |
| 2025/01/22 | 1,685 | 1,691 | 1,671 | 1,678 | +6 | +0.4% | 8,800 |
| 2025/01/21 | 1,670 | 1,678 | 1,655 | 1,672 | +11 | +0.7% | 8,100 |
| 2025/01/20 | 1,630 | 1,662 | 1,630 | 1,661 | +41 | +2.5% | 9,400 |
| 2025/01/17 | 1,622 | 1,629 | 1,610 | 1,620 | -2 | -0.1% | 12,700 |
| 2025/01/16 | 1,654 | 1,654 | 1,622 | 1,622 | -15 | -0.9% | 15,000 |
| 2025/01/15 | 1,646 | 1,663 | 1,634 | 1,637 | -9 | -0.5% | 11,700 |
| 2025/01/14 | 1,682 | 1,699 | 1,643 | 1,646 | -54 | -3.2% | 33,700 |
| 2025/01/10 | 1,672 | 1,702 | 1,672 | 1,700 | +19 | +1.1% | 25,100 |
| 2025/01/09 | 1,699 | 1,699 | 1,671 | 1,681 | -12 | -0.7% | 19,400 |
| 2025/01/08 | 1,710 | 1,724 | 1,682 | 1,693 | -17 | -1% | 26,800 |
| 2025/01/07 | 1,707 | 1,710 | 1,688 | 1,710 | +33 | +2% | 37,900 |
101～
150
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
