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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,682 | 1,729 | 1,682 | 1,715 | +33 | +2% | 20,400 |
| 2024/10/18 | 1,690 | 1,698 | 1,681 | 1,682 | -8 | -0.5% | 9,600 |
| 2024/10/17 | 1,688 | 1,700 | 1,671 | 1,690 | -1 | -0.1% | 21,300 |
| 2024/10/16 | 1,678 | 1,712 | 1,673 | 1,691 | -10 | -0.6% | 20,700 |
| 2024/10/15 | 1,742 | 1,750 | 1,701 | 1,701 | -21 | -1.2% | 30,400 |
| 2024/10/11 | 1,722 | 1,733 | 1,711 | 1,722 | +6 | +0.3% | 23,000 |
| 2024/10/10 | 1,700 | 1,729 | 1,690 | 1,716 | +19 | +1.1% | 57,300 |
| 2024/10/09 | 1,700 | 1,744 | 1,691 | 1,697 | +55 | +3.3% | 78,500 |
| 2024/10/08 | 1,632 | 1,662 | 1,629 | 1,642 | -3 | -0.2% | 34,100 |
| 2024/10/07 | 1,649 | 1,670 | 1,636 | 1,645 | +16 | +1% | 34,900 |
| 2024/10/04 | 1,628 | 1,639 | 1,618 | 1,629 | +1 | +0.1% | 25,000 |
| 2024/10/03 | 1,612 | 1,638 | 1,603 | 1,628 | +40 | +2.5% | 37,700 |
| 2024/10/02 | 1,580 | 1,610 | 1,573 | 1,588 | +3 | +0.2% | 41,100 |
| 2024/10/01 | 1,560 | 1,603 | 1,560 | 1,585 | +30 | +1.9% | 26,400 |
| 2024/09/30 | 1,550 | 1,590 | 1,548 | 1,555 | -26 | -1.6% | 35,300 |
| 2024/09/27 | 1,588 | 1,590 | 1,567 | 1,581 | ±0 | ±0% | 34,800 |
| 2024/09/26 | 1,549 | 1,581 | 1,549 | 1,581 | +32 | +2.1% | 42,500 |
| 2024/09/25 | 1,548 | 1,563 | 1,540 | 1,549 | +14 | +0.9% | 23,600 |
| 2024/09/24 | 1,543 | 1,545 | 1,531 | 1,535 | +20 | +1.3% | 25,200 |
| 2024/09/20 | 1,525 | 1,531 | 1,515 | 1,515 | +11 | +0.7% | 37,300 |
| 2024/09/19 | 1,494 | 1,517 | 1,494 | 1,504 | +15 | +1% | 22,700 |
| 2024/09/18 | 1,487 | 1,503 | 1,471 | 1,489 | +12 | +0.8% | 17,800 |
| 2024/09/17 | 1,481 | 1,491 | 1,462 | 1,477 | -2 | -0.1% | 24,200 |
| 2024/09/13 | 1,494 | 1,503 | 1,477 | 1,479 | -24 | -1.6% | 22,700 |
| 2024/09/12 | 1,484 | 1,514 | 1,483 | 1,503 | +38 | +2.6% | 24,800 |
| 2024/09/11 | 1,508 | 1,508 | 1,455 | 1,465 | -49 | -3.2% | 38,700 |
| 2024/09/10 | 1,506 | 1,528 | 1,505 | 1,514 | +12 | +0.8% | 14,000 |
| 2024/09/09 | 1,492 | 1,508 | 1,473 | 1,502 | -4 | -0.3% | 26,500 |
| 2024/09/06 | 1,534 | 1,544 | 1,501 | 1,506 | -31 | -2% | 47,000 |
| 2024/09/05 | 1,543 | 1,572 | 1,522 | 1,537 | -6 | -0.4% | 36,000 |
| 2024/09/04 | 1,572 | 1,589 | 1,531 | 1,543 | -93 | -5.7% | 71,500 |
| 2024/09/03 | 1,580 | 1,637 | 1,580 | 1,636 | +60 | +3.8% | 50,300 |
| 2024/09/02 | 1,617 | 1,620 | 1,574 | 1,576 | -33 | -2.1% | 30,800 |
| 2024/08/30 | 1,594 | 1,609 | 1,594 | 1,609 | +9 | +0.6% | 19,200 |
| 2024/08/29 | 1,582 | 1,614 | 1,580 | 1,600 | +9 | +0.6% | 23,800 |
| 2024/08/28 | 1,601 | 1,601 | 1,568 | 1,591 | -14 | -0.9% | 28,600 |
| 2024/08/27 | 1,606 | 1,610 | 1,598 | 1,605 | -1 | -0.1% | 15,700 |
| 2024/08/26 | 1,591 | 1,614 | 1,591 | 1,606 | +11 | +0.7% | 30,800 |
| 2024/08/23 | 1,600 | 1,604 | 1,584 | 1,595 | -5 | -0.3% | 13,500 |
| 2024/08/22 | 1,599 | 1,616 | 1,575 | 1,600 | +13 | +0.8% | 23,600 |
| 2024/08/21 | 1,577 | 1,610 | 1,566 | 1,587 | +14 | +0.9% | 25,700 |
| 2024/08/20 | 1,553 | 1,587 | 1,550 | 1,573 | +42 | +2.7% | 42,800 |
| 2024/08/19 | 1,585 | 1,585 | 1,531 | 1,531 | -55 | -3.5% | 51,600 |
| 2024/08/16 | 1,560 | 1,588 | 1,546 | 1,586 | +32 | +2.1% | 55,400 |
| 2024/08/15 | 1,570 | 1,572 | 1,533 | 1,554 | -16 | -1% | 50,900 |
| 2024/08/14 | 1,630 | 1,630 | 1,550 | 1,570 | -78 | -4.7% | 105,600 |
| 2024/08/13 | 1,580 | 1,653 | 1,580 | 1,648 | +86 | +5.5% | 39,200 |
| 2024/08/09 | 1,579 | 1,591 | 1,530 | 1,562 | +39 | +2.6% | 38,700 |
| 2024/08/08 | 1,519 | 1,581 | 1,508 | 1,523 | -31 | -2% | 35,200 |
| 2024/08/07 | 1,517 | 1,594 | 1,505 | 1,554 | +8 | +0.5% | 47,900 |
201～
250
件表示中 / 2363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 | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12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 | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75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 |
| ブレインＰ | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49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 |
| シェアリングＴ | 104,700円 | +14.6% | +11.7% | 3.82% | 17.89倍 | 6.53倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
