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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/10/28 | 1,710 | 1,802.5 | 1,672.5 | 1,712.5 | +5 | +0.3% | 213,200 |
| 2016/10/27 | 1,580 | 1,710 | 1,560 | 1,707.5 | +152.5 | +9.8% | 112,400 |
| 2016/10/26 | 1,620 | 1,715 | 1,540 | 1,555 | -42.5 | -2.7% | 194,600 |
| 2016/10/25 | 1,560 | 1,597.5 | 1,488 | 1,597.5 | +52.5 | +3.4% | 88,400 |
| 2016/10/24 | 1,510 | 1,565 | 1,490 | 1,545 | +55.5 | +3.7% | 36,000 |
| 2016/10/21 | 1,525 | 1,525 | 1,478.5 | 1,489.5 | -33 | -2.2% | 41,800 |
| 2016/10/20 | 1,550 | 1,615 | 1,515 | 1,522.5 | -17.5 | -1.1% | 111,800 |
| 2016/10/19 | 1,490 | 1,542.5 | 1,485 | 1,540 | +46.5 | +3.1% | 49,200 |
| 2016/10/18 | 1,445.5 | 1,497.5 | 1,435.5 | 1,493.5 | +47.5 | +3.3% | 34,600 |
| 2016/10/17 | 1,453 | 1,473 | 1,423 | 1,446 | -7 | -0.5% | 20,000 |
| 2016/10/14 | 1,460.5 | 1,460.5 | 1,400.5 | 1,453 | -13 | -0.9% | 28,200 |
| 2016/10/13 | 1,475 | 1,489.5 | 1,460 | 1,466 | -3 | -0.2% | 16,400 |
| 2016/10/12 | 1,487.5 | 1,490 | 1,455.5 | 1,469 | -29 | -1.9% | 20,400 |
| 2016/10/11 | 1,500 | 1,525 | 1,495 | 1,498 | +18 | +1.2% | 23,600 |
| 2016/10/07 | 1,485 | 1,491 | 1,455 | 1,480 | -5 | -0.3% | 29,200 |
| 2016/10/06 | 1,510 | 1,535 | 1,485 | 1,485 | +0.5 | ±0% | 70,200 |
| 2016/10/05 | 1,480 | 1,515 | 1,470 | 1,484.5 | +12.5 | +0.8% | 33,600 |
| 2016/10/04 | 1,460 | 1,479.5 | 1,447.5 | 1,472 | +12 | +0.8% | 16,400 |
| 2016/10/03 | 1,431 | 1,460 | 1,411 | 1,460 | +39 | +2.7% | 27,000 |
| 2016/09/30 | 1,450 | 1,450 | 1,421 | 1,421 | -49 | -3.3% | 30,400 |
| 2016/09/29 | 1,494 | 1,502.5 | 1,460.5 | 1,470 | -20 | -1.3% | 26,800 |
| 2016/09/28 | 1,485 | 1,492 | 1,451 | 1,490 | ±0 | ±0% | 24,600 |
| 2016/09/27 | 1,461 | 1,495 | 1,440 | 1,490 | +28.5 | +2% | 30,000 |
| 2016/09/26 | 1,475 | 1,480 | 1,436 | 1,461.5 | +4 | +0.3% | 28,400 |
| 2016/09/23 | 1,380 | 1,459.5 | 1,380 | 1,457.5 | +79 | +5.7% | 39,600 |
| 2016/09/21 | 1,357.5 | 1,387 | 1,345 | 1,378.5 | -3.5 | -0.3% | 28,200 |
| 2016/09/20 | 1,430 | 1,433 | 1,375 | 1,382 | -56.5 | -3.9% | 46,600 |
| 2016/09/16 | 1,460 | 1,469.5 | 1,433 | 1,438.5 | -35.5 | -2.4% | 27,400 |
| 2016/09/15 | 1,440 | 1,474 | 1,420.5 | 1,474 | +21.5 | +1.5% | 23,000 |
2101～
2150
件表示中 / 2335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 | 156,200円 | -18.8% | -24.1% | 4.48% | 15.23倍 | 3.31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 |
| 朝日ネット | 67,900円 | +3.2% | +0.3% | 3.68% | 10.58倍 | 1.34倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| アドソル | 117,300円 | +6.1% | +10.4% | 3.15% | 16.26倍 | 2.97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 |
| サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
