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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,736 | 1,736 | 1,677 | 1,677 | -66 | -3.8% | 81,100 |
| 2024/12/30 | 1,677 | 1,762 | 1,666 | 1,743 | +152 | +9.6% | 201,100 |
| 2024/12/27 | 1,578 | 1,592 | 1,578 | 1,591 | +22 | +1.4% | 25,600 |
| 2024/12/26 | 1,552 | 1,575 | 1,549 | 1,569 | +20 | +1.3% | 24,000 |
| 2024/12/25 | 1,546 | 1,549 | 1,533 | 1,549 | -2 | -0.1% | 37,400 |
| 2024/12/24 | 1,565 | 1,565 | 1,551 | 1,551 | -17 | -1.1% | 18,000 |
| 2024/12/23 | 1,572 | 1,576 | 1,560 | 1,568 | -3 | -0.2% | 29,100 |
| 2024/12/20 | 1,573 | 1,589 | 1,571 | 1,571 | -9 | -0.6% | 19,800 |
| 2024/12/19 | 1,569 | 1,589 | 1,563 | 1,580 | -12 | -0.8% | 20,000 |
| 2024/12/18 | 1,604 | 1,611 | 1,591 | 1,592 | -27 | -1.7% | 21,000 |
| 2024/12/17 | 1,641 | 1,641 | 1,610 | 1,619 | -11 | -0.7% | 11,800 |
| 2024/12/16 | 1,647 | 1,647 | 1,630 | 1,630 | -22 | -1.3% | 6,600 |
| 2024/12/13 | 1,637 | 1,653 | 1,625 | 1,652 | +15 | +0.9% | 23,900 |
| 2024/12/12 | 1,618 | 1,640 | 1,611 | 1,637 | +31 | +1.9% | 24,600 |
| 2024/12/11 | 1,626 | 1,626 | 1,586 | 1,606 | -28 | -1.7% | 37,200 |
| 2024/12/10 | 1,655 | 1,657 | 1,631 | 1,634 | -28 | -1.7% | 20,700 |
| 2024/12/09 | 1,649 | 1,673 | 1,647 | 1,662 | +29 | +1.8% | 27,600 |
| 2024/12/06 | 1,628 | 1,643 | 1,610 | 1,633 | -5 | -0.3% | 19,300 |
| 2024/12/05 | 1,653 | 1,654 | 1,629 | 1,638 | -16 | -1% | 20,800 |
| 2024/12/04 | 1,683 | 1,688 | 1,654 | 1,654 | -36 | -2.1% | 11,100 |
| 2024/12/03 | 1,675 | 1,691 | 1,673 | 1,690 | +16 | +1% | 29,100 |
| 2024/12/02 | 1,682 | 1,683 | 1,661 | 1,674 | +8 | +0.5% | 27,100 |
| 2024/11/29 | 1,631 | 1,675 | 1,628 | 1,666 | +35 | +2.1% | 39,300 |
| 2024/11/28 | 1,604 | 1,635 | 1,604 | 1,631 | +17 | +1.1% | 24,400 |
| 2024/11/27 | 1,630 | 1,630 | 1,590 | 1,614 | -5 | -0.3% | 14,800 |
| 2024/11/26 | 1,589 | 1,619 | 1,588 | 1,619 | +30 | +1.9% | 22,500 |
| 2024/11/25 | 1,600 | 1,603 | 1,585 | 1,589 | -1 | -0.1% | 21,700 |
| 2024/11/22 | 1,572 | 1,592 | 1,568 | 1,590 | +23 | +1.5% | 15,000 |
| 2024/11/21 | 1,575 | 1,586 | 1,567 | 1,567 | -10 | -0.6% | 10,400 |
| 2024/11/20 | 1,584 | 1,588 | 1,568 | 1,577 | ±0 | ±0% | 13,400 |
| 2024/11/19 | 1,576 | 1,595 | 1,576 | 1,577 | +1 | +0.1% | 19,700 |
| 2024/11/18 | 1,560 | 1,589 | 1,560 | 1,576 | +1 | +0.1% | 18,200 |
| 2024/11/15 | 1,552 | 1,582 | 1,542 | 1,575 | +7 | +0.4% | 19,100 |
| 2024/11/14 | 1,629 | 1,634 | 1,568 | 1,568 | +8 | +0.5% | 49,300 |
| 2024/11/13 | 1,635 | 1,653 | 1,528 | 1,560 | -70 | -4.3% | 138,400 |
| 2024/11/12 | 1,641 | 1,657 | 1,630 | 1,630 | -7 | -0.4% | 13,400 |
| 2024/11/11 | 1,622 | 1,644 | 1,621 | 1,637 | +15 | +0.9% | 8,300 |
| 2024/11/08 | 1,635 | 1,640 | 1,622 | 1,622 | +4 | +0.2% | 10,900 |
| 2024/11/07 | 1,616 | 1,639 | 1,604 | 1,618 | +10 | +0.6% | 23,800 |
| 2024/11/06 | 1,613 | 1,615 | 1,588 | 1,608 | -5 | -0.3% | 20,500 |
| 2024/11/05 | 1,590 | 1,613 | 1,572 | 1,613 | +35 | +2.2% | 14,500 |
| 2024/11/01 | 1,601 | 1,611 | 1,578 | 1,578 | -41 | -2.5% | 22,100 |
| 2024/10/31 | 1,640 | 1,640 | 1,607 | 1,619 | -14 | -0.9% | 25,900 |
| 2024/10/30 | 1,641 | 1,653 | 1,626 | 1,633 | +7 | +0.4% | 79,100 |
| 2024/10/29 | 1,602 | 1,630 | 1,589 | 1,626 | +24 | +1.5% | 9,100 |
| 2024/10/28 | 1,569 | 1,615 | 1,564 | 1,602 | +27 | +1.7% | 17,500 |
| 2024/10/25 | 1,600 | 1,604 | 1,574 | 1,575 | -42 | -2.6% | 22,000 |
| 2024/10/24 | 1,601 | 1,617 | 1,585 | 1,617 | +11 | +0.7% | 19,100 |
| 2024/10/23 | 1,648 | 1,648 | 1,606 | 1,606 | -32 | -2% | 15,800 |
| 2024/10/22 | 1,727 | 1,727 | 1,638 | 1,638 | -77 | -4.5% | 24,200 |
151～
200
件表示中 / 2363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 | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12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 |
| フォーカスＳ | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ブレインＰ | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| シェアリングＴ | 104,700円 | +14.6% | +11.7% | 3.82% | 17.89倍 | 6.53倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
