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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/16 | 3,705 | 3,720 | 3,510 | 3,535 | -225 | -6% | 39,000 |
| 2018/05/15 | 3,985 | 4,040 | 3,620 | 3,760 | -85 | -2.2% | 98,300 |
| 2018/05/14 | 3,795 | 3,910 | 3,730 | 3,845 | +120 | +3.2% | 31,500 |
| 2018/05/11 | 3,685 | 3,790 | 3,660 | 3,725 | +65 | +1.8% | 16,300 |
| 2018/05/10 | 3,855 | 3,855 | 3,655 | 3,660 | -135 | -3.6% | 19,700 |
| 2018/05/09 | 3,750 | 3,880 | 3,680 | 3,795 | +100 | +2.7% | 44,100 |
| 2018/05/08 | 3,570 | 3,695 | 3,555 | 3,695 | +145 | +4.1% | 27,200 |
| 2018/05/07 | 3,480 | 3,570 | 3,455 | 3,550 | +120 | +3.5% | 19,800 |
| 2018/05/02 | 3,385 | 3,455 | 3,355 | 3,430 | +45 | +1.3% | 9,000 |
| 2018/05/01 | 3,405 | 3,415 | 3,340 | 3,385 | -30 | -0.9% | 15,500 |
| 2018/04/27 | 3,470 | 3,470 | 3,415 | 3,415 | -50 | -1.4% | 13,600 |
| 2018/04/26 | 3,405 | 3,470 | 3,380 | 3,465 | +75 | +2.2% | 17,000 |
| 2018/04/25 | 3,555 | 3,555 | 3,380 | 3,390 | -125 | -3.6% | 40,600 |
| 2018/04/24 | 3,555 | 3,560 | 3,505 | 3,515 | -30 | -0.8% | 13,000 |
| 2018/04/23 | 3,560 | 3,585 | 3,505 | 3,545 | +30 | +0.9% | 8,700 |
| 2018/04/20 | 3,510 | 3,560 | 3,475 | 3,515 | +10 | +0.3% | 21,600 |
| 2018/04/19 | 3,695 | 3,695 | 3,505 | 3,505 | -165 | -4.5% | 28,500 |
| 2018/04/18 | 3,620 | 3,695 | 3,620 | 3,670 | +50 | +1.4% | 10,600 |
| 2018/04/17 | 3,710 | 3,750 | 3,500 | 3,620 | -80 | -2.2% | 31,400 |
| 2018/04/16 | 3,775 | 3,795 | 3,685 | 3,700 | -90 | -2.4% | 15,500 |
| 2018/04/13 | 3,805 | 3,825 | 3,750 | 3,790 | +15 | +0.4% | 16,600 |
| 2018/04/12 | 3,695 | 3,795 | 3,650 | 3,775 | +110 | +3% | 18,100 |
| 2018/04/11 | 3,765 | 3,800 | 3,630 | 3,665 | -95 | -2.5% | 17,800 |
| 2018/04/10 | 3,695 | 3,820 | 3,645 | 3,760 | +100 | +2.7% | 28,400 |
| 2018/04/09 | 3,590 | 3,700 | 3,495 | 3,660 | +50 | +1.4% | 36,200 |
| 2018/04/06 | 3,720 | 3,720 | 3,605 | 3,610 | -95 | -2.6% | 29,300 |
| 2018/04/05 | 3,785 | 3,835 | 3,705 | 3,705 | -90 | -2.4% | 16,400 |
1751～
1800
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 | 3.94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 | 3.61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% | - | 3.38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
