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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,962.5 | 1,970 | 1,950 | 1,950 | -15 | -0.8% | 16,600 |
| 2017/05/09 | 1,975 | 1,982.5 | 1,935 | 1,965 | -10 | -0.5% | 26,600 |
| 2017/05/08 | 1,972.5 | 1,982.5 | 1,945 | 1,975 | +47.5 | +2.5% | 22,400 |
| 2017/05/02 | 1,942.5 | 1,972.5 | 1,915 | 1,927.5 | +12.5 | +0.7% | 48,800 |
| 2017/05/01 | 1,867.5 | 1,920 | 1,857.5 | 1,915 | +50 | +2.7% | 36,600 |
| 2017/04/28 | 1,857.5 | 1,880 | 1,840 | 1,865 | +7.5 | +0.4% | 12,200 |
| 2017/04/27 | 1,817.5 | 1,862.5 | 1,812.5 | 1,857.5 | +25 | +1.4% | 20,000 |
| 2017/04/26 | 1,827.5 | 1,887.5 | 1,825 | 1,832.5 | +25 | +1.4% | 26,600 |
| 2017/04/25 | 1,765 | 1,812.5 | 1,765 | 1,807.5 | +32.5 | +1.8% | 14,600 |
| 2017/04/24 | 1,810 | 1,812.5 | 1,765 | 1,775 | -30 | -1.7% | 23,800 |
| 2017/04/21 | 1,840 | 1,840 | 1,800 | 1,805 | -2.5 | -0.1% | 9,200 |
| 2017/04/20 | 1,807.5 | 1,830 | 1,795 | 1,807.5 | -15 | -0.8% | 18,200 |
| 2017/04/19 | 1,785 | 1,842.5 | 1,780 | 1,822.5 | +5 | +0.3% | 14,800 |
| 2017/04/18 | 1,850 | 1,895 | 1,800 | 1,817.5 | +37.5 | +2.1% | 30,000 |
| 2017/04/17 | 1,700 | 1,802.5 | 1,700 | 1,780 | +90 | +5.3% | 27,200 |
| 2017/04/14 | 1,737.5 | 1,737.5 | 1,672.5 | 1,690 | -32.5 | -1.9% | 27,800 |
| 2017/04/13 | 1,622.5 | 1,737.5 | 1,605 | 1,722.5 | +15 | +0.9% | 44,800 |
| 2017/04/12 | 1,752.5 | 1,787.5 | 1,690 | 1,707.5 | -150 | -8.1% | 92,800 |
| 2017/04/11 | 1,917.5 | 1,917.5 | 1,837.5 | 1,857.5 | -42.5 | -2.2% | 18,600 |
| 2017/04/10 | 1,900 | 1,920 | 1,887.5 | 1,900 | -10 | -0.5% | 9,000 |
| 2017/04/07 | 1,885 | 1,952.5 | 1,827.5 | 1,910 | +60 | +3.2% | 30,600 |
| 2017/04/06 | 1,925 | 1,925 | 1,832.5 | 1,850 | -75 | -3.9% | 37,400 |
| 2017/04/05 | 1,930 | 1,982.5 | 1,885 | 1,925 | +15 | +0.8% | 47,400 |
| 2017/04/04 | 2,027.5 | 2,035 | 1,900 | 1,910 | -142.5 | -6.9% | 87,800 |
| 2017/04/03 | 2,157.5 | 2,157.5 | 2,030 | 2,052.5 | -70 | -3.3% | 37,600 |
| 2017/03/31 | 2,175 | 2,190 | 2,110 | 2,122.5 | -52.5 | -2.4% | 59,600 |
| 2017/03/30 | 2,102.5 | 2,175 | 2,090 | 2,175 | +82.5 | +3.9% | 77,000 |
| 2017/03/29 | 2,030 | 2,120 | 2,015 | 2,092.5 | +80 | +4% | 81,800 |
| 2017/03/28 | 1,952.5 | 2,062.5 | 1,952.5 | 2,012.5 | +55 | +2.8% | 51,800 |
| 2017/03/27 | 2,007.5 | 2,025 | 1,955 | 1,957.5 | -50 | -2.5% | 34,400 |
| 2017/03/24 | 2,025 | 2,040 | 1,980 | 2,007.5 | -17.5 | -0.9% | 38,400 |
| 2017/03/23 | 1,937.5 | 2,042.5 | 1,932.5 | 2,025 | +90 | +4.7% | 54,800 |
| 2017/03/22 | 1,960 | 1,985 | 1,925 | 1,935 | -90 | -4.4% | 52,000 |
| 2017/03/21 | 2,020 | 2,042.5 | 1,945 | 2,025 | +5 | +0.2% | 31,800 |
| 2017/03/17 | 2,050 | 2,087.5 | 1,992.5 | 2,020 | -50 | -2.4% | 55,800 |
| 2017/03/16 | 1,950 | 2,100 | 1,932.5 | 2,070 | +140 | +7.3% | 89,600 |
| 2017/03/15 | 1,980 | 1,982.5 | 1,875 | 1,930 | -67.5 | -3.4% | 68,800 |
| 2017/03/14 | 1,915 | 2,015 | 1,902.5 | 1,997.5 | +32.5 | +1.7% | 81,000 |
| 2017/03/13 | 2,155 | 2,155 | 1,965 | 1,965 | -137.5 | -6.5% | 133,600 |
| 2017/03/10 | 2,110 | 2,130 | 2,067.5 | 2,102.5 | -7.5 | -0.4% | 56,600 |
| 2017/03/09 | 2,120 | 2,200 | 2,087.5 | 2,110 | -27.5 | -1.3% | 128,800 |
| 2017/03/08 | 2,012.5 | 2,185 | 1,995 | 2,137.5 | +130 | +6.5% | 221,400 |
| 2017/03/07 | 2,025 | 2,025 | 1,990 | 2,007.5 | -2.5 | -0.1% | 82,000 |
| 2017/03/06 | 2,030 | 2,042.5 | 1,967.5 | 2,010 | -15 | -0.7% | 107,600 |
| 2017/03/03 | 1,912.5 | 2,060 | 1,912.5 | 2,025 | +140 | +7.4% | 295,200 |
| 2017/03/02 | 1,882.5 | 1,907.5 | 1,872.5 | 1,885 | +20 | +1.1% | 74,400 |
| 2017/03/01 | 1,777.5 | 1,887.5 | 1,775 | 1,865 | +87.5 | +4.9% | 115,200 |
| 2017/02/28 | 1,810 | 1,820 | 1,777.5 | 1,777.5 | -12.5 | -0.7% | 39,600 |
| 2017/02/27 | 1,812.5 | 1,845 | 1,785 | 1,790 | -20 | -1.1% | 32,800 |
| 2017/02/24 | 1,775 | 1,837.5 | 1,775 | 1,810 | +40 | +2.3% | 72,000 |
1951～
2000
件表示中 / 2292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 | 147,400円 | +6.3% | +8.9% | 4.07% | 11.38倍 | 3.61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 |
| ファイバーＧＴ | 98,600円 | +13.9% | +8.6% | 2.74% | 12.02倍 | 3.21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。太陽光パネルや蓄電池の設置も |
| 情報企画 | 494,500円 | +5.2% | +0.2% | 2.22% | 14.66倍 | 2.41倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| カナミックＮ | 41,300円 | +11.8% | +10.6% | 1.82% | 17.82倍 | 5.11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 |
| ＥＬＥＭＥＮＴＳ | 79,500円 | +46.6% | - | 0.00% | - | 9.26倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
