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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 4,980 | 5,030 | 4,950 | 5,020 | +20 | +0.4% | 30,200 |
| 2019/04/10 | 5,010 | 5,090 | 4,965 | 5,000 | -90 | -1.8% | 48,200 |
| 2019/04/09 | 5,160 | 5,240 | 5,080 | 5,090 | -80 | -1.5% | 35,100 |
| 2019/04/08 | 5,190 | 5,250 | 5,130 | 5,170 | +40 | +0.8% | 36,200 |
| 2019/04/05 | 5,120 | 5,160 | 5,040 | 5,130 | +10 | +0.2% | 32,700 |
| 2019/04/04 | 5,240 | 5,270 | 5,100 | 5,120 | -160 | -3% | 39,300 |
| 2019/04/03 | 5,150 | 5,330 | 5,150 | 5,280 | +130 | +2.5% | 39,600 |
| 2019/04/02 | 5,390 | 5,410 | 5,150 | 5,150 | -240 | -4.5% | 67,800 |
| 2019/04/01 | 5,490 | 5,540 | 5,350 | 5,390 | -30 | -0.6% | 48,100 |
| 2019/03/29 | 5,450 | 5,480 | 5,280 | 5,420 | -10 | -0.2% | 70,300 |
| 2019/03/28 | 5,500 | 5,540 | 5,350 | 5,430 | -50 | -0.9% | 57,900 |
| 2019/03/27 | 5,380 | 5,530 | 5,290 | 5,480 | +220 | +4.2% | 87,100 |
| 2019/03/26 | 5,160 | 5,300 | 5,090 | 5,260 | +100 | +1.9% | 51,400 |
| 2019/03/25 | 5,060 | 5,240 | 5,010 | 5,160 | -200 | -3.7% | 72,600 |
| 2019/03/22 | 5,420 | 5,460 | 5,350 | 5,360 | -50 | -0.9% | 44,000 |
| 2019/03/20 | 5,430 | 5,600 | 5,400 | 5,410 | +10 | +0.2% | 73,100 |
| 2019/03/19 | 5,450 | 5,450 | 5,360 | 5,400 | ±0 | ±0% | 59,300 |
| 2019/03/18 | 5,530 | 5,580 | 5,350 | 5,400 | ±0 | ±0% | 110,000 |
| 2019/03/15 | 5,160 | 5,440 | 5,160 | 5,400 | +270 | +5.3% | 132,200 |
| 2019/03/14 | 5,150 | 5,220 | 5,060 | 5,130 | +30 | +0.6% | 87,500 |
| 2019/03/13 | 4,910 | 5,130 | 4,895 | 5,100 | +190 | +3.9% | 125,000 |
| 2019/03/12 | 4,975 | 4,985 | 4,840 | 4,910 | +35 | +0.7% | 99,800 |
| 2019/03/11 | 4,710 | 4,915 | 4,590 | 4,875 | +175 | +3.7% | 131,500 |
| 2019/03/08 | 4,775 | 4,835 | 4,590 | 4,700 | -215 | -4.4% | 129,700 |
| 2019/03/07 | 4,970 | 5,000 | 4,880 | 4,915 | -175 | -3.4% | 96,900 |
| 2019/03/06 | 5,170 | 5,170 | 5,030 | 5,090 | -100 | -1.9% | 49,700 |
| 2019/03/05 | 5,080 | 5,250 | 5,030 | 5,190 | +20 | +0.4% | 66,500 |
| 2019/03/04 | 5,060 | 5,240 | 5,040 | 5,170 | +130 | +2.6% | 78,500 |
| 2019/03/01 | 5,010 | 5,090 | 4,950 | 5,040 | -10 | -0.2% | 70,100 |
| 2019/02/28 | 5,120 | 5,140 | 4,980 | 5,050 | -130 | -2.5% | 81,400 |
| 2019/02/27 | 5,100 | 5,200 | 5,070 | 5,180 | +40 | +0.8% | 60,800 |
| 2019/02/26 | 5,140 | 5,160 | 5,000 | 5,140 | -10 | -0.2% | 61,400 |
| 2019/02/25 | 5,230 | 5,300 | 5,080 | 5,150 | ±0 | ±0% | 98,700 |
| 2019/02/22 | 4,960 | 5,190 | 4,905 | 5,150 | +225 | +4.6% | 137,100 |
| 2019/02/21 | 5,020 | 5,040 | 4,835 | 4,925 | -85 | -1.7% | 124,700 |
| 2019/02/20 | 5,100 | 5,220 | 4,855 | 5,010 | +10 | +0.2% | 150,200 |
| 2019/02/19 | 4,690 | 5,150 | 4,660 | 5,000 | +335 | +7.2% | 274,600 |
| 2019/02/18 | 4,700 | 4,770 | 4,590 | 4,665 | +175 | +3.9% | 153,400 |
| 2019/02/15 | 4,565 | 4,770 | 4,435 | 4,490 | -5 | -0.1% | 414,600 |
| 2019/02/14 | 4,495 | 4,495 | 4,450 | 4,495 | +700 | +18.4% | 169,200 |
| 2019/02/13 | 3,650 | 3,825 | 3,650 | 3,795 | +115 | +3.1% | 124,700 |
| 2019/02/12 | 3,640 | 3,705 | 3,605 | 3,680 | +90 | +2.5% | 59,700 |
| 2019/02/08 | 3,690 | 3,700 | 3,540 | 3,590 | -120 | -3.2% | 83,000 |
| 2019/02/07 | 3,845 | 3,845 | 3,675 | 3,710 | -135 | -3.5% | 52,500 |
| 2019/02/06 | 3,815 | 3,870 | 3,780 | 3,845 | +10 | +0.3% | 58,400 |
| 2019/02/05 | 3,820 | 3,915 | 3,780 | 3,835 | +25 | +0.7% | 55,000 |
| 2019/02/04 | 3,765 | 3,880 | 3,760 | 3,810 | +70 | +1.9% | 65,200 |
| 2019/02/01 | 3,800 | 3,845 | 3,705 | 3,740 | -30 | -0.8% | 51,300 |
| 2019/01/31 | 3,710 | 3,805 | 3,670 | 3,770 | +165 | +4.6% | 61,800 |
| 2019/01/30 | 3,720 | 3,730 | 3,590 | 3,605 | -170 | -4.5% | 51,300 |
1551～
1600
件表示中 / 2365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 | 186,300円 | -10.0% | -20.2% | 3.76% | 17.29倍 | 3.95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 |
| アドソル | 142,800円 | +6.1% | +10.4% | 2.59% | 19.80倍 | 3.62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 |
| ソースネクスト | 18,200円 | -25.8% | - | 0.00% | - | 3.37倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ｅＢＡＳＥ | 51,700円 | +6.1% | +11.3% | 2.94% | 16.94倍 | 3.16倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ビート | 1,329円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
