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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,695 | 3,695 | 3,510 | 3,555 | -115 | -3.1% | 50,800 |
| 2018/07/25 | 3,695 | 3,700 | 3,625 | 3,670 | -20 | -0.5% | 29,800 |
| 2018/07/24 | 3,605 | 3,750 | 3,605 | 3,690 | +110 | +3.1% | 53,400 |
| 2018/07/23 | 3,600 | 3,620 | 3,530 | 3,580 | +5 | +0.1% | 37,300 |
| 2018/07/20 | 3,515 | 3,595 | 3,460 | 3,575 | +20 | +0.6% | 46,500 |
| 2018/07/19 | 3,500 | 3,710 | 3,495 | 3,555 | +80 | +2.3% | 123,500 |
| 2018/07/18 | 3,345 | 3,475 | 3,340 | 3,475 | +150 | +4.5% | 65,000 |
| 2018/07/17 | 3,400 | 3,415 | 3,300 | 3,325 | -35 | -1% | 52,200 |
| 2018/07/13 | 3,390 | 3,390 | 3,330 | 3,360 | +20 | +0.6% | 45,600 |
| 2018/07/12 | 3,225 | 3,380 | 3,175 | 3,340 | +180 | +5.7% | 79,500 |
| 2018/07/11 | 3,125 | 3,230 | 3,080 | 3,160 | -20 | -0.6% | 55,500 |
| 2018/07/10 | 3,325 | 3,360 | 3,075 | 3,180 | -130 | -3.9% | 106,000 |
| 2018/07/09 | 3,065 | 3,325 | 2,998 | 3,310 | +401 | +13.8% | 118,900 |
| 2018/07/06 | 2,832 | 2,930 | 2,827 | 2,909 | +73 | +2.6% | 22,500 |
| 2018/07/05 | 2,908 | 2,945 | 2,829 | 2,836 | -45 | -1.6% | 24,200 |
| 2018/07/04 | 2,841 | 2,932 | 2,840 | 2,881 | +22 | +0.8% | 25,600 |
| 2018/07/03 | 2,861 | 2,972 | 2,831 | 2,859 | -17 | -0.6% | 39,500 |
| 2018/07/02 | 2,959 | 2,959 | 2,872 | 2,876 | -81 | -2.7% | 19,900 |
| 2018/06/29 | 2,905 | 2,965 | 2,877 | 2,957 | +44 | +1.5% | 31,400 |
| 2018/06/28 | 2,980 | 2,980 | 2,910 | 2,913 | -84 | -2.8% | 36,700 |
| 2018/06/27 | 3,010 | 3,050 | 2,985 | 2,997 | -13 | -0.4% | 17,200 |
| 2018/06/26 | 2,979 | 3,050 | 2,922 | 3,010 | +10 | +0.3% | 37,100 |
| 2018/06/25 | 3,210 | 3,215 | 2,996 | 3,000 | -210 | -6.5% | 64,100 |
| 2018/06/22 | 3,280 | 3,280 | 3,195 | 3,210 | -65 | -2% | 23,400 |
| 2018/06/21 | 3,300 | 3,340 | 3,260 | 3,275 | -20 | -0.6% | 23,100 |
| 2018/06/20 | 3,205 | 3,300 | 3,080 | 3,295 | +75 | +2.3% | 49,900 |
| 2018/06/19 | 3,400 | 3,410 | 3,175 | 3,220 | -175 | -5.2% | 56,700 |
| 2018/06/18 | 3,385 | 3,415 | 3,340 | 3,395 | +35 | +1% | 55,600 |
| 2018/06/15 | 3,360 | 3,375 | 3,320 | 3,360 | +35 | +1.1% | 24,100 |
| 2018/06/14 | 3,365 | 3,390 | 3,325 | 3,325 | -60 | -1.8% | 32,100 |
| 2018/06/13 | 3,370 | 3,415 | 3,335 | 3,385 | +10 | +0.3% | 52,900 |
| 2018/06/12 | 3,360 | 3,395 | 3,325 | 3,375 | +20 | +0.6% | 54,900 |
| 2018/06/11 | 3,250 | 3,355 | 3,225 | 3,355 | +110 | +3.4% | 36,500 |
| 2018/06/08 | 3,205 | 3,275 | 3,175 | 3,245 | ±0 | ±0% | 19,800 |
| 2018/06/07 | 3,170 | 3,260 | 3,170 | 3,245 | +95 | +3% | 25,500 |
| 2018/06/06 | 3,075 | 3,170 | 3,060 | 3,150 | +35 | +1.1% | 34,000 |
| 2018/06/05 | 3,220 | 3,235 | 3,100 | 3,115 | -120 | -3.7% | 56,600 |
| 2018/06/04 | 3,310 | 3,320 | 3,230 | 3,235 | -95 | -2.9% | 39,700 |
| 2018/06/01 | 3,320 | 3,340 | 3,280 | 3,330 | +10 | +0.3% | 23,900 |
| 2018/05/31 | 3,365 | 3,365 | 3,305 | 3,320 | -25 | -0.7% | 33,600 |
| 2018/05/30 | 3,265 | 3,360 | 3,230 | 3,345 | +15 | +0.5% | 63,300 |
| 2018/05/29 | 3,370 | 3,370 | 3,300 | 3,330 | -145 | -4.2% | 181,300 |
| 2018/05/28 | 3,510 | 3,545 | 3,465 | 3,475 | -85 | -2.4% | 57,500 |
| 2018/05/25 | 3,565 | 3,620 | 3,545 | 3,560 | -85 | -2.3% | 24,100 |
| 2018/05/24 | 3,720 | 3,720 | 3,605 | 3,645 | -100 | -2.7% | 17,200 |
| 2018/05/23 | 3,720 | 3,775 | 3,630 | 3,745 | -45 | -1.2% | 19,300 |
| 2018/05/22 | 3,935 | 3,935 | 3,770 | 3,790 | -105 | -2.7% | 18,100 |
| 2018/05/21 | 3,695 | 3,895 | 3,650 | 3,895 | +230 | +6.3% | 43,500 |
| 2018/05/18 | 3,615 | 3,670 | 3,550 | 3,665 | +60 | +1.7% | 19,500 |
| 2018/05/17 | 3,540 | 3,640 | 3,470 | 3,605 | +70 | +2% | 34,600 |
1651～
1700
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
