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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,600 | 1,664 | 1,588 | 1,630 | -27 | -1.6% | 465,900 |
2023/09/25 | 1,715 | 1,715 | 1,630 | 1,657 | +242 | +17.1% | 1,398,600 |
2023/09/22 | 1,400 | 1,433 | 1,396 | 1,415 | +2 | +0.1% | 168,100 |
2023/09/21 | 1,430 | 1,430 | 1,400 | 1,413 | -11 | -0.8% | 171,400 |
2023/09/20 | 1,438 | 1,456 | 1,423 | 1,424 | +3 | +0.2% | 163,600 |
2023/09/19 | 1,428 | 1,436 | 1,407 | 1,421 | -10 | -0.7% | 149,900 |
2023/09/15 | 1,432 | 1,442 | 1,418 | 1,431 | +24 | +1.7% | 146,700 |
2023/09/14 | 1,438 | 1,439 | 1,402 | 1,407 | -32 | -2.2% | 144,200 |
2023/09/13 | 1,440 | 1,459 | 1,437 | 1,439 | -6 | -0.4% | 110,300 |
2023/09/12 | 1,436 | 1,450 | 1,421 | 1,445 | +2 | +0.1% | 167,200 |
2023/09/11 | 1,487 | 1,510 | 1,441 | 1,443 | -14 | -1% | 235,700 |
2023/09/08 | 1,457 | 1,479 | 1,446 | 1,457 | +2 | +0.1% | 167,900 |
2023/09/07 | 1,472 | 1,488 | 1,452 | 1,455 | -6 | -0.4% | 213,100 |
2023/09/06 | 1,478 | 1,478 | 1,455 | 1,461 | -14 | -0.9% | 160,200 |
2023/09/05 | 1,480 | 1,485 | 1,456 | 1,475 | +4 | +0.3% | 189,300 |
2023/09/04 | 1,464 | 1,497 | 1,455 | 1,471 | +37 | +2.6% | 272,800 |
2023/09/01 | 1,406 | 1,434 | 1,401 | 1,434 | +7 | +0.5% | 216,600 |
2023/08/31 | 1,450 | 1,465 | 1,426 | 1,427 | -28 | -1.9% | 260,100 |
2023/08/30 | 1,461 | 1,465 | 1,428 | 1,455 | +3 | +0.2% | 332,400 |
2023/08/29 | 1,405 | 1,464 | 1,394 | 1,452 | +61 | +4.4% | 303,400 |
2023/08/28 | 1,407 | 1,410 | 1,378 | 1,391 | +1 | +0.1% | 243,000 |
2023/08/25 | 1,334 | 1,414 | 1,320 | 1,390 | +47 | +3.5% | 330,400 |
2023/08/24 | 1,357 | 1,374 | 1,324 | 1,343 | +3 | +0.2% | 321,800 |
2023/08/23 | 1,314 | 1,340 | 1,301 | 1,340 | +31 | +2.4% | 295,600 |
2023/08/22 | 1,350 | 1,355 | 1,305 | 1,309 | -36 | -2.7% | 304,800 |
2023/08/21 | 1,346 | 1,363 | 1,330 | 1,345 | +29 | +2.2% | 294,700 |
2023/08/18 | 1,381 | 1,381 | 1,292 | 1,316 | -35 | -2.6% | 602,900 |
2023/08/17 | 1,480 | 1,480 | 1,337 | 1,351 | -42 | -3% | 1,285,900 |
2023/08/16 | 1,393 | 1,393 | 1,393 | 1,393 | -400 | -22.3% | 66,900 |
2023/08/15 | 1,793 | 1,793 | 1,793 | 1,793 | -500 | -21.8% | 28,300 |
2023/08/14 | 2,315 | 2,342 | 2,291 | 2,293 | -28 | -1.2% | 114,900 |
2023/08/10 | 2,340 | 2,344 | 2,310 | 2,321 | -27 | -1.1% | 59,400 |
2023/08/09 | 2,352 | 2,380 | 2,346 | 2,348 | -30 | -1.3% | 39,500 |
2023/08/08 | 2,474 | 2,478 | 2,370 | 2,378 | -72 | -2.9% | 73,600 |
2023/08/07 | 2,386 | 2,450 | 2,377 | 2,450 | +53 | +2.2% | 61,700 |
2023/08/04 | 2,352 | 2,405 | 2,352 | 2,397 | +36 | +1.5% | 39,100 |
2023/08/03 | 2,360 | 2,387 | 2,358 | 2,361 | -20 | -0.8% | 48,400 |
2023/08/02 | 2,383 | 2,394 | 2,361 | 2,381 | +3 | +0.1% | 46,200 |
2023/08/01 | 2,371 | 2,418 | 2,356 | 2,378 | +8 | +0.3% | 50,100 |
2023/07/31 | 2,379 | 2,384 | 2,335 | 2,370 | +26 | +1.1% | 86,200 |
2023/07/28 | 2,320 | 2,353 | 2,296 | 2,344 | -14 | -0.6% | 110,500 |
2023/07/27 | 2,335 | 2,365 | 2,327 | 2,358 | -4 | -0.2% | 76,400 |
2023/07/26 | 2,370 | 2,375 | 2,342 | 2,362 | -14 | -0.6% | 59,000 |
2023/07/25 | 2,390 | 2,396 | 2,371 | 2,376 | -18 | -0.8% | 53,300 |
2023/07/24 | 2,407 | 2,420 | 2,389 | 2,394 | -3 | -0.1% | 33,200 |
2023/07/21 | 2,410 | 2,425 | 2,384 | 2,397 | -49 | -2% | 58,300 |
2023/07/20 | 2,497 | 2,497 | 2,446 | 2,446 | -54 | -2.2% | 36,100 |
2023/07/19 | 2,486 | 2,500 | 2,464 | 2,500 | +44 | +1.8% | 41,300 |
2023/07/18 | 2,463 | 2,486 | 2,447 | 2,456 | -1 | ±0% | 39,100 |
2023/07/14 | 2,500 | 2,500 | 2,450 | 2,457 | +1 | ±0% | 33,300 |
151~
200
件表示中 / 2052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 | 174,300円 | +11.4% | +10.4% | 3.16% | 13.61倍 | 5.19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 |
サーバーワクス | 311,000円 | +21.4% | -52.3% | 0.00% | 95.93倍 | 2.29倍 |
|
アマゾンのクラウド「AWS」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
ファイバーGT | 116,000円 | +7.2% | +10.0% | 1.51% | 13.99倍 | 4.65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。法人に通信機器の製造・販売も |
カナミックN | 49,000円 | +36.2% | +26.5% | 1.33% | 23.26倍 | 6.89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 |
クロスキャット | 137,500円 | +6.3% | +6.0% | 2.04% | 18.31倍 | 4.36倍 |
|
ソフトウェア開発軸の中堅SI。クレジット向けシステム強み。M&Aで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム