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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/05 | 3,065 | 3,150 | 2,925 | 3,075 | -80 | -2.5% | 150,400 |
| 2017/12/04 | 2,920 | 3,355 | 2,900 | 3,155 | +300 | +10.5% | 364,000 |
| 2017/12/01 | 2,910 | 2,940 | 2,835 | 2,855 | -55 | -1.9% | 13,600 |
| 2017/11/30 | 2,855 | 2,950 | 2,760 | 2,910 | +40 | +1.4% | 41,000 |
| 2017/11/29 | 2,895 | 2,895 | 2,845 | 2,870 | -25 | -0.9% | 21,200 |
| 2017/11/28 | 2,905 | 2,905 | 2,835 | 2,895 | -10 | -0.3% | 29,000 |
| 2017/11/27 | 2,995 | 3,000 | 2,875 | 2,905 | -105 | -3.5% | 50,000 |
| 2017/11/24 | 3,025 | 3,045 | 2,950 | 3,010 | -5 | -0.2% | 37,600 |
| 2017/11/22 | 2,955 | 3,035 | 2,950 | 3,015 | +100 | +3.4% | 75,400 |
| 2017/11/21 | 2,940 | 2,940 | 2,855 | 2,915 | -25 | -0.9% | 40,200 |
| 2017/11/20 | 2,875 | 2,960 | 2,850 | 2,940 | +115 | +4.1% | 61,800 |
| 2017/11/17 | 2,690 | 2,890 | 2,690 | 2,825 | +160 | +6% | 94,600 |
| 2017/11/16 | 2,555 | 2,665 | 2,500 | 2,665 | +80 | +3.1% | 36,000 |
| 2017/11/15 | 2,645 | 2,645 | 2,495 | 2,585 | -70 | -2.6% | 54,400 |
| 2017/11/14 | 2,700 | 2,845 | 2,600 | 2,655 | +105 | +4.1% | 178,400 |
| 2017/11/13 | 2,595 | 2,600 | 2,550 | 2,550 | -25 | -1% | 27,000 |
| 2017/11/10 | 2,500 | 2,575 | 2,480 | 2,575 | +75 | +3% | 23,400 |
| 2017/11/09 | 2,515 | 2,525 | 2,477.5 | 2,500 | -15 | -0.6% | 26,600 |
| 2017/11/08 | 2,550 | 2,550 | 2,505 | 2,515 | -35 | -1.4% | 8,400 |
| 2017/11/07 | 2,505 | 2,550 | 2,490 | 2,550 | +25 | +1% | 19,000 |
1851～
1900
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
