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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 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 |
| 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 |
2051～
2100
件表示中 / 2364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 | 185,900円 | -10.0% | -20.2% | 3.77% | 17.26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 |
| ＶＲＡＩＮ | 255,100円 | +50.0% | +49.6% | 0.00% | 43.71倍 | 18.13倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.50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 |
| ネオジャパン | 185,600円 | +10.8% | +5.7% | 2.26% | 17.77倍 | 4.12倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| アドソル | 142,100円 | +6.1% | +10.4% | 2.60% | 19.70倍 | 3.60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 |
市場注目の銘柄
チャート関連のコラム
