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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,835 | 3,835 | 3,705 | 3,795 | -5 | -0.1% | 19,800 |
| 2018/04/03 | 3,835 | 3,890 | 3,775 | 3,800 | -105 | -2.7% | 20,800 |
| 2018/04/02 | 4,000 | 4,070 | 3,905 | 3,905 | -90 | -2.3% | 22,900 |
| 2018/03/30 | 4,000 | 4,030 | 3,930 | 3,995 | +45 | +1.1% | 12,300 |
| 2018/03/29 | 3,835 | 4,045 | 3,740 | 3,950 | +165 | +4.4% | 18,000 |
| 2018/03/28 | 3,765 | 3,870 | 3,755 | 3,785 | -105 | -2.7% | 14,900 |
| 2018/03/27 | 4,025 | 4,025 | 3,890 | 3,890 | +15 | +0.4% | 19,000 |
| 2018/03/26 | 3,880 | 3,905 | 3,725 | 3,875 | -5 | -0.1% | 24,800 |
| 2018/03/23 | 3,840 | 3,955 | 3,840 | 3,880 | -220 | -5.4% | 42,000 |
| 2018/03/22 | 4,095 | 4,100 | 4,010 | 4,100 | +80 | +2% | 16,200 |
| 2018/03/20 | 3,930 | 4,070 | 3,920 | 4,020 | -60 | -1.5% | 29,600 |
| 2018/03/19 | 4,190 | 4,225 | 3,960 | 4,080 | -215 | -5% | 38,400 |
| 2018/03/16 | 4,385 | 4,385 | 4,275 | 4,295 | -80 | -1.8% | 18,000 |
| 2018/03/15 | 4,410 | 4,410 | 4,330 | 4,375 | -10 | -0.2% | 13,200 |
| 2018/03/14 | 4,370 | 4,385 | 4,325 | 4,385 | -60 | -1.3% | 16,200 |
| 2018/03/13 | 4,320 | 4,445 | 4,320 | 4,445 | +125 | +2.9% | 16,800 |
| 2018/03/12 | 4,440 | 4,450 | 4,265 | 4,320 | -55 | -1.3% | 18,200 |
| 2018/03/09 | 4,500 | 4,525 | 4,355 | 4,375 | +10 | +0.2% | 25,600 |
| 2018/03/08 | 4,280 | 4,475 | 4,265 | 4,365 | +85 | +2% | 25,600 |
| 2018/03/07 | 4,245 | 4,340 | 4,180 | 4,280 | +35 | +0.8% | 19,600 |
| 2018/03/06 | 4,240 | 4,300 | 4,170 | 4,245 | +155 | +3.8% | 30,600 |
| 2018/03/05 | 4,500 | 4,510 | 4,090 | 4,090 | -350 | -7.9% | 71,400 |
| 2018/03/02 | 4,390 | 4,480 | 4,350 | 4,440 | -25 | -0.6% | 24,600 |
| 2018/03/01 | 4,450 | 4,640 | 4,390 | 4,465 | -30 | -0.7% | 44,000 |
| 2018/02/28 | 4,385 | 4,600 | 4,385 | 4,495 | +75 | +1.7% | 28,400 |
| 2018/02/27 | 4,530 | 4,565 | 4,400 | 4,420 | -75 | -1.7% | 37,600 |
| 2018/02/26 | 4,450 | 4,615 | 4,345 | 4,495 | +120 | +2.7% | 47,200 |
| 2018/02/23 | 4,490 | 4,560 | 4,345 | 4,375 | -65 | -1.5% | 39,600 |
| 2018/02/22 | 4,485 | 4,535 | 4,340 | 4,440 | -70 | -1.6% | 56,000 |
| 2018/02/21 | 4,550 | 4,740 | 4,510 | 4,510 | -85 | -1.8% | 87,000 |
| 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 |
1801～
1850
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
