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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,470 | 1,470 | 1,415 | 1,421.5 | -38.5 | -2.6% | 84,000 |
| 2016/08/16 | 1,439.5 | 1,492.5 | 1,385 | 1,460 | +20.5 | +1.4% | 250,000 |
| 2016/08/15 | 1,439.5 | 1,439.5 | 1,439.5 | 1,439.5 | +250 | +21% | 78,400 |
| 2016/08/12 | 1,132.5 | 1,190 | 1,132.5 | 1,189.5 | +57.5 | +5.1% | 25,000 |
| 2016/08/10 | 1,111.5 | 1,161.5 | 1,110 | 1,132 | +12.5 | +1.1% | 21,400 |
| 2016/08/09 | 1,115 | 1,124.5 | 1,103.5 | 1,119.5 | +19 | +1.7% | 8,400 |
| 2016/08/08 | 1,149 | 1,149.5 | 1,100.5 | 1,100.5 | -22.5 | -2% | 22,000 |
| 2016/08/05 | 1,107.5 | 1,140 | 1,107.5 | 1,123 | +10.5 | +0.9% | 22,600 |
| 2016/08/04 | 1,118 | 1,130 | 1,107.5 | 1,112.5 | -2.5 | -0.2% | 22,200 |
| 2016/08/03 | 1,145 | 1,145 | 1,111 | 1,115 | -45.5 | -3.9% | 23,400 |
| 2016/08/02 | 1,160.5 | 1,179 | 1,135 | 1,160.5 | -4.5 | -0.4% | 17,200 |
| 2016/08/01 | 1,142.5 | 1,194.5 | 1,130 | 1,165 | +24.5 | +2.1% | 18,800 |
| 2016/07/29 | 1,110 | 1,142.5 | 1,100 | 1,140.5 | +38 | +3.4% | 23,000 |
| 2016/07/28 | 1,123 | 1,130 | 1,102 | 1,102.5 | -19 | -1.7% | 16,800 |
| 2016/07/27 | 1,161 | 1,161 | 1,121.5 | 1,121.5 | -34.5 | -3% | 38,600 |
| 2016/07/26 | 1,158 | 1,170.5 | 1,156 | 1,156 | -21 | -1.8% | 20,600 |
| 2016/07/25 | 1,177 | 1,199.5 | 1,177 | 1,177 | -10.5 | -0.9% | 7,400 |
| 2016/07/22 | 1,184 | 1,200 | 1,175.5 | 1,187.5 | -21.5 | -1.8% | 21,200 |
| 2016/07/21 | 1,210 | 1,229 | 1,200.5 | 1,209 | -1 | -0.1% | 24,600 |
| 2016/07/20 | 1,206 | 1,228.5 | 1,200 | 1,210 | +1.5 | +0.1% | 23,000 |
| 2016/07/19 | 1,230 | 1,237 | 1,190.5 | 1,208.5 | -46.5 | -3.7% | 55,200 |
| 2016/07/15 | 1,375 | 1,375 | 1,240 | 1,255 | -91 | -6.8% | 113,600 |
| 2016/07/14 | 1,253.5 | 1,374.5 | 1,253.5 | 1,346 | +92.5 | +7.4% | 93,200 |
| 2016/07/13 | 1,320 | 1,325 | 1,245 | 1,253.5 | -36.5 | -2.8% | 37,200 |
| 2016/07/12 | 1,315 | 1,332.5 | 1,265 | 1,290 | +16.5 | +1.3% | 54,800 |
| 2016/07/11 | 1,212.5 | 1,290 | 1,189 | 1,273.5 | +116 | +10% | 46,800 |
| 2016/07/08 | 1,156 | 1,187.5 | 1,146.5 | 1,157.5 | -0.5 | ±0% | 24,200 |
| 2016/07/07 | 1,249.5 | 1,249.5 | 1,150 | 1,158 | -71 | -5.8% | 56,800 |
| 2016/07/06 | 1,230 | 1,243.5 | 1,204.5 | 1,229 | -41 | -3.2% | 42,600 |
| 2016/07/05 | 1,290.5 | 1,305 | 1,268 | 1,270 | -37 | -2.8% | 35,400 |
| 2016/07/04 | 1,301 | 1,322.5 | 1,285 | 1,307 | +7 | +0.5% | 54,800 |
| 2016/07/01 | 1,272.5 | 1,302 | 1,256 | 1,300 | +46.5 | +3.7% | 45,600 |
| 2016/06/30 | 1,250 | 1,290 | 1,249 | 1,253.5 | +28.5 | +2.3% | 65,200 |
| 2016/06/29 | 1,265 | 1,287.5 | 1,200.5 | 1,225 | +10 | +0.8% | 65,600 |
| 2016/06/28 | 1,165 | 1,228 | 1,112.5 | 1,215 | +22.5 | +1.9% | 48,600 |
| 2016/06/27 | 1,150 | 1,199 | 1,142.5 | 1,192.5 | +53 | +4.7% | 52,800 |
| 2016/06/24 | 1,295 | 1,319 | 1,050.5 | 1,139.5 | -130 | -10.2% | 131,400 |
| 2016/06/23 | 1,245.5 | 1,269.5 | 1,200.5 | 1,269.5 | +17.5 | +1.4% | 45,200 |
| 2016/06/22 | 1,300 | 1,300 | 1,250 | 1,252 | -53 | -4.1% | 54,000 |
| 2016/06/21 | 1,248 | 1,340 | 1,248 | 1,305 | +56.5 | +4.5% | 89,000 |
| 2016/06/20 | 1,250 | 1,270 | 1,223 | 1,248.5 | +70.5 | +6% | 82,800 |
| 2016/06/17 | 1,250 | 1,268.5 | 1,150.5 | 1,178 | -45 | -3.7% | 75,000 |
| 2016/06/16 | 1,345 | 1,350 | 1,175 | 1,223 | -102 | -7.7% | 90,200 |
| 2016/06/15 | 1,280 | 1,355 | 1,256.5 | 1,325 | -30 | -2.2% | 185,000 |
| 2016/06/14 | 1,500 | 1,535 | 1,336 | 1,355 | -150 | -10% | 138,600 |
| 2016/06/13 | 1,567.5 | 1,567.5 | 1,505 | 1,505 | -80 | -5% | 65,800 |
| 2016/06/10 | 1,607.5 | 1,632.5 | 1,572.5 | 1,585 | -20 | -1.2% | 36,800 |
| 2016/06/09 | 1,620 | 1,690 | 1,575 | 1,605 | -12.5 | -0.8% | 71,000 |
| 2016/06/08 | 1,632.5 | 1,635 | 1,552.5 | 1,617.5 | -15 | -0.9% | 43,200 |
| 2016/06/07 | 1,650 | 1,665 | 1,625 | 1,632.5 | +2.5 | +0.2% | 22,200 |
2151～
2200
件表示中 / 2315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 | 163,100円 | -18.8% | -24.1% | 4.29% | 15.90倍 | 3.45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 |
| フォーカスＳ | 137,500円 | +2.1% | +22.9% | 3.64% | 11.06倍 | 1.48倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| デジハＨＤ | 93,000円 | 0.0% | +15.9% | 2.47% | 12.48倍 | 2.31倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ニーズウェル | 54,000円 | +11.0% | +15.9% | 2.22% | 21.70倍 | 4.63倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| クオンタムＳ | 47,500円 | - | - | 0.00% | - | 192.31倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
市場注目の銘柄
チャート関連のコラム
