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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,230 | 4,615 | 4,175 | 4,595 | +385 | +9.1% | 98,200 |
| 2018/02/19 | 4,120 | 4,265 | 4,045 | 4,210 | +140 | +3.4% | 54,600 |
| 2018/02/16 | 4,050 | 4,115 | 3,930 | 4,070 | +5 | +0.1% | 53,600 |
| 2018/02/15 | 3,845 | 4,160 | 3,665 | 4,065 | +520 | +14.7% | 185,600 |
| 2018/02/14 | 3,560 | 3,600 | 3,385 | 3,545 | -5 | -0.1% | 55,600 |
| 2018/02/13 | 3,690 | 3,700 | 3,530 | 3,550 | +10 | +0.3% | 36,000 |
| 2018/02/09 | 3,345 | 3,550 | 3,345 | 3,540 | -130 | -3.5% | 38,000 |
| 2018/02/08 | 3,580 | 3,675 | 3,550 | 3,670 | +140 | +4% | 27,600 |
| 2018/02/07 | 3,880 | 3,935 | 3,525 | 3,530 | -60 | -1.7% | 51,200 |
| 2018/02/06 | 3,560 | 3,740 | 3,330 | 3,590 | -420 | -10.5% | 80,000 |
| 2018/02/05 | 3,975 | 4,035 | 3,460 | 4,010 | -115 | -2.8% | 57,000 |
| 2018/02/02 | 4,130 | 4,145 | 4,040 | 4,125 | -40 | -1% | 25,000 |
| 2018/02/01 | 4,175 | 4,205 | 4,100 | 4,165 | +5 | +0.1% | 12,400 |
| 2018/01/31 | 4,065 | 4,175 | 4,040 | 4,160 | +35 | +0.8% | 32,600 |
| 2018/01/30 | 4,245 | 4,245 | 4,080 | 4,125 | -125 | -2.9% | 39,400 |
| 2018/01/29 | 4,160 | 4,285 | 4,160 | 4,250 | +90 | +2.2% | 34,000 |
| 2018/01/26 | 4,220 | 4,220 | 4,150 | 4,160 | -30 | -0.7% | 13,400 |
| 2018/01/25 | 4,120 | 4,255 | 4,100 | 4,190 | +20 | +0.5% | 33,600 |
| 2018/01/24 | 4,330 | 4,345 | 4,100 | 4,170 | -110 | -2.6% | 65,200 |
| 2018/01/23 | 4,305 | 4,445 | 4,270 | 4,280 | -80 | -1.8% | 47,600 |
| 2018/01/22 | 4,095 | 4,360 | 4,035 | 4,360 | +290 | +7.1% | 54,400 |
| 2018/01/19 | 3,970 | 4,165 | 3,960 | 4,070 | +25 | +0.6% | 40,400 |
| 2018/01/18 | 4,270 | 4,380 | 4,010 | 4,045 | -125 | -3% | 87,000 |
| 2018/01/17 | 4,245 | 4,245 | 4,075 | 4,170 | -75 | -1.8% | 63,200 |
| 2018/01/16 | 4,075 | 4,365 | 4,050 | 4,245 | +300 | +7.6% | 169,000 |
| 2018/01/15 | 4,020 | 4,040 | 3,880 | 3,945 | -30 | -0.8% | 57,800 |
| 2018/01/12 | 3,970 | 4,050 | 3,900 | 3,975 | +35 | +0.9% | 76,000 |
| 2018/01/11 | 3,650 | 3,970 | 3,615 | 3,940 | +260 | +7.1% | 113,800 |
| 2018/01/10 | 3,625 | 3,735 | 3,555 | 3,680 | +85 | +2.4% | 56,000 |
| 2018/01/09 | 3,550 | 3,595 | 3,465 | 3,595 | +110 | +3.2% | 69,000 |
| 2018/01/05 | 3,675 | 3,675 | 3,465 | 3,485 | -155 | -4.3% | 76,000 |
| 2018/01/04 | 3,615 | 3,690 | 3,535 | 3,640 | +90 | +2.5% | 42,200 |
| 2017/12/29 | 3,595 | 3,630 | 3,485 | 3,550 | -20 | -0.6% | 34,200 |
| 2017/12/28 | 3,680 | 3,745 | 3,570 | 3,570 | -120 | -3.3% | 41,200 |
| 2017/12/27 | 3,475 | 3,700 | 3,455 | 3,690 | +215 | +6.2% | 52,800 |
| 2017/12/26 | 3,470 | 3,525 | 3,445 | 3,475 | -5 | -0.1% | 23,400 |
| 2017/12/25 | 3,525 | 3,635 | 3,450 | 3,480 | -45 | -1.3% | 34,400 |
| 2017/12/22 | 3,475 | 3,555 | 3,450 | 3,525 | +10 | +0.3% | 31,600 |
| 2017/12/21 | 3,580 | 3,595 | 3,415 | 3,515 | -60 | -1.7% | 70,800 |
| 2017/12/20 | 3,630 | 3,655 | 3,535 | 3,575 | -55 | -1.5% | 40,400 |
| 2017/12/19 | 3,500 | 3,720 | 3,430 | 3,630 | +115 | +3.3% | 122,200 |
| 2017/12/18 | 3,800 | 3,800 | 3,505 | 3,515 | -85 | -2.4% | 91,000 |
| 2017/12/15 | 3,575 | 3,800 | 3,550 | 3,600 | +45 | +1.3% | 162,400 |
| 2017/12/14 | 3,550 | 3,575 | 3,435 | 3,555 | +10 | +0.3% | 71,400 |
| 2017/12/13 | 3,395 | 3,575 | 3,300 | 3,545 | +140 | +4.1% | 125,000 |
| 2017/12/12 | 3,320 | 3,550 | 3,275 | 3,405 | +135 | +4.1% | 179,600 |
| 2017/12/11 | 3,060 | 3,345 | 3,060 | 3,270 | +210 | +6.9% | 179,000 |
| 2017/12/08 | 3,080 | 3,095 | 2,965 | 3,060 | +15 | +0.5% | 36,800 |
| 2017/12/07 | 3,015 | 3,080 | 2,965 | 3,045 | +95 | +3.2% | 41,400 |
| 2017/12/06 | 3,115 | 3,130 | 2,940 | 2,950 | -125 | -4.1% | 93,000 |
1801～
1850
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 | 3.30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
