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 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 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 |
| 2016/12/09 | 1,423.5 | 1,490 | 1,423.5 | 1,467 | +45 | +3.2% | 32,000 |
| 2016/12/08 | 1,456.5 | 1,456.5 | 1,419.5 | 1,422 | -22.5 | -1.6% | 30,200 |
| 2016/12/07 | 1,437 | 1,459.5 | 1,435 | 1,444.5 | +10.5 | +0.7% | 16,800 |
| 2016/12/06 | 1,475 | 1,475 | 1,425 | 1,434 | -29 | -2% | 28,600 |
| 2016/12/05 | 1,425 | 1,470.5 | 1,418 | 1,463 | +16.5 | +1.1% | 28,200 |
| 2016/12/02 | 1,484.5 | 1,484.5 | 1,432.5 | 1,446.5 | -46.5 | -3.1% | 64,400 |
| 2016/12/01 | 1,527.5 | 1,527.5 | 1,475.5 | 1,493 | -34.5 | -2.3% | 55,400 |
| 2016/11/30 | 1,575 | 1,580 | 1,495 | 1,527.5 | -42.5 | -2.7% | 59,800 |
| 2016/11/29 | 1,540 | 1,590 | 1,530 | 1,570 | +50 | +3.3% | 64,400 |
| 2016/11/28 | 1,489.5 | 1,527.5 | 1,455 | 1,520 | +50 | +3.4% | 64,200 |
| 2016/11/25 | 1,517.5 | 1,517.5 | 1,454.5 | 1,470 | -24.5 | -1.6% | 86,000 |
| 2016/11/24 | 1,535 | 1,535 | 1,482.5 | 1,494.5 | -25.5 | -1.7% | 92,800 |
| 2016/11/22 | 1,537.5 | 1,537.5 | 1,490.5 | 1,520 | -25 | -1.6% | 89,200 |
| 2016/11/21 | 1,625 | 1,625 | 1,540 | 1,545 | -60 | -3.7% | 65,800 |
| 2016/11/18 | 1,637.5 | 1,650 | 1,570 | 1,605 | -25 | -1.5% | 51,200 |
| 2016/11/17 | 1,607.5 | 1,675 | 1,607.5 | 1,630 | +27.5 | +1.7% | 69,200 |
| 2016/11/16 | 1,607.5 | 1,650 | 1,595 | 1,602.5 | +20 | +1.3% | 83,000 |
| 2016/11/15 | 1,697.5 | 1,697.5 | 1,537.5 | 1,582.5 | -212.5 | -11.8% | 232,800 |
| 2016/11/14 | 1,760 | 1,825 | 1,725 | 1,795 | +32.5 | +1.8% | 83,600 |
| 2016/11/11 | 1,727.5 | 1,792.5 | 1,655 | 1,762.5 | +7.5 | +0.4% | 106,600 |
| 2016/11/10 | 1,660 | 1,760 | 1,637.5 | 1,755 | +130 | +8% | 133,800 |
| 2016/11/09 | 1,650 | 1,672.5 | 1,477.5 | 1,625 | +5 | +0.3% | 103,000 |
| 2016/11/08 | 1,655 | 1,655 | 1,610 | 1,620 | -15 | -0.9% | 18,000 |
| 2016/11/07 | 1,675 | 1,710 | 1,622.5 | 1,635 | -32.5 | -1.9% | 42,600 |
| 2016/11/04 | 1,575 | 1,667.5 | 1,550 | 1,667.5 | +47.5 | +2.9% | 58,400 |
| 2016/11/02 | 1,670 | 1,675 | 1,577.5 | 1,620 | -90 | -5.3% | 85,600 |
| 2016/11/01 | 1,770 | 1,772.5 | 1,685 | 1,710 | -37.5 | -2.1% | 54,600 |
| 2016/10/31 | 1,680 | 1,762.5 | 1,650 | 1,747.5 | +35 | +2% | 64,200 |
2101～
2150
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
