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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,775 | 1,787.5 | 1,750 | 1,770 | -2.5 | -0.1% | 26,600 |
| 2017/02/22 | 1,795 | 1,795 | 1,762.5 | 1,772.5 | -22.5 | -1.3% | 39,000 |
| 2017/02/21 | 1,735 | 1,802.5 | 1,700 | 1,795 | +102.5 | +6.1% | 92,400 |
| 2017/02/20 | 1,665 | 1,717.5 | 1,665 | 1,692.5 | +27.5 | +1.7% | 32,200 |
| 2017/02/17 | 1,682.5 | 1,687.5 | 1,655 | 1,665 | -22.5 | -1.3% | 34,600 |
| 2017/02/16 | 1,715 | 1,715 | 1,675 | 1,687.5 | -15 | -0.9% | 30,600 |
| 2017/02/15 | 1,690 | 1,725 | 1,665 | 1,702.5 | +32.5 | +1.9% | 40,000 |
| 2017/02/14 | 1,750 | 1,750 | 1,665 | 1,670 | -95 | -5.4% | 92,400 |
| 2017/02/13 | 1,737.5 | 1,767.5 | 1,660 | 1,765 | -52.5 | -2.9% | 134,600 |
| 2017/02/10 | 1,850 | 1,855 | 1,817.5 | 1,817.5 | -17.5 | -1% | 53,200 |
| 2017/02/09 | 1,857.5 | 1,857.5 | 1,807.5 | 1,835 | -15 | -0.8% | 50,200 |
| 2017/02/08 | 1,900 | 1,912.5 | 1,832.5 | 1,850 | -5 | -0.3% | 95,800 |
| 2017/02/07 | 1,772.5 | 1,875 | 1,765 | 1,855 | +85 | +4.8% | 119,600 |
| 2017/02/06 | 1,790 | 1,790 | 1,757.5 | 1,770 | +10 | +0.6% | 24,800 |
| 2017/02/03 | 1,720 | 1,782.5 | 1,717.5 | 1,760 | +45 | +2.6% | 39,600 |
| 2017/02/02 | 1,725 | 1,745 | 1,715 | 1,715 | -10 | -0.6% | 23,200 |
| 2017/02/01 | 1,705 | 1,742.5 | 1,705 | 1,725 | +7.5 | +0.4% | 27,000 |
| 2017/01/31 | 1,710 | 1,730 | 1,707.5 | 1,717.5 | -15 | -0.9% | 43,000 |
| 2017/01/30 | 1,720 | 1,750 | 1,715 | 1,732.5 | +15 | +0.9% | 35,400 |
| 2017/01/27 | 1,732.5 | 1,737.5 | 1,705 | 1,717.5 | +10 | +0.6% | 47,800 |
| 2017/01/26 | 1,682.5 | 1,707.5 | 1,665 | 1,707.5 | +27.5 | +1.6% | 33,600 |
| 2017/01/25 | 1,685 | 1,700 | 1,660 | 1,680 | -20 | -1.2% | 43,400 |
| 2017/01/24 | 1,677.5 | 1,737.5 | 1,650 | 1,700 | +27.5 | +1.6% | 63,200 |
| 2017/01/23 | 1,685 | 1,685 | 1,655 | 1,672.5 | +22.5 | +1.4% | 31,200 |
| 2017/01/20 | 1,637.5 | 1,670 | 1,635 | 1,650 | +5 | +0.3% | 24,000 |
| 2017/01/19 | 1,675 | 1,707.5 | 1,640 | 1,645 | -25 | -1.5% | 61,400 |
| 2017/01/18 | 1,617.5 | 1,710 | 1,597.5 | 1,670 | +87.5 | +5.5% | 150,200 |
| 2017/01/17 | 1,565 | 1,592.5 | 1,552.5 | 1,582.5 | +17.5 | +1.1% | 16,600 |
| 2017/01/16 | 1,600 | 1,600 | 1,562.5 | 1,565 | -32.5 | -2% | 17,000 |
| 2017/01/13 | 1,552.5 | 1,600 | 1,552.5 | 1,597.5 | +32.5 | +2.1% | 15,600 |
| 2017/01/12 | 1,597.5 | 1,597.5 | 1,555 | 1,565 | -25 | -1.6% | 24,400 |
| 2017/01/11 | 1,625 | 1,625 | 1,585 | 1,590 | -50 | -3% | 32,200 |
| 2017/01/10 | 1,640 | 1,640 | 1,567.5 | 1,640 | +32.5 | +2% | 51,600 |
| 2017/01/06 | 1,622.5 | 1,640 | 1,607.5 | 1,607.5 | -12.5 | -0.8% | 41,800 |
| 2017/01/05 | 1,560 | 1,640 | 1,550 | 1,620 | +62.5 | +4% | 107,400 |
| 2017/01/04 | 1,570 | 1,570 | 1,550 | 1,557.5 | +32.5 | +2.1% | 25,800 |
| 2016/12/30 | 1,499.5 | 1,542.5 | 1,499.5 | 1,525 | +15 | +1% | 24,000 |
| 2016/12/29 | 1,550 | 1,550 | 1,499.5 | 1,510 | -35 | -2.3% | 33,400 |
| 2016/12/28 | 1,572.5 | 1,572.5 | 1,545 | 1,545 | -5 | -0.3% | 35,000 |
| 2016/12/27 | 1,572.5 | 1,585 | 1,522.5 | 1,550 | +5 | +0.3% | 84,200 |
| 2016/12/26 | 1,476.5 | 1,562.5 | 1,467 | 1,545 | +93.5 | +6.4% | 109,800 |
| 2016/12/22 | 1,484 | 1,484 | 1,451 | 1,451.5 | -8.5 | -0.6% | 57,000 |
| 2016/12/21 | 1,490.5 | 1,505 | 1,450 | 1,460 | -14.5 | -1% | 59,200 |
| 2016/12/20 | 1,453 | 1,474.5 | 1,437.5 | 1,474.5 | +19 | +1.3% | 33,200 |
| 2016/12/19 | 1,463 | 1,479 | 1,455 | 1,455.5 | -6.5 | -0.4% | 23,400 |
| 2016/12/16 | 1,487 | 1,498 | 1,462 | 1,462 | -23 | -1.5% | 29,400 |
| 2016/12/15 | 1,465 | 1,485 | 1,455.5 | 1,485 | +10 | +0.7% | 37,000 |
| 2016/12/14 | 1,507.5 | 1,510 | 1,463.5 | 1,475 | -30 | -2% | 40,000 |
| 2016/12/13 | 1,545 | 1,547.5 | 1,502.5 | 1,505 | -5 | -0.3% | 71,800 |
| 2016/12/12 | 1,467.5 | 1,525 | 1,467.5 | 1,510 | +43 | +2.9% | 64,200 |
2001～
2050
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
