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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,721 | 1,728 | 1,703 | 1,718 | +3 | +0.2% | 30,100 |
| 2024/06/24 | 1,697 | 1,717 | 1,694 | 1,715 | +16 | +0.9% | 30,100 |
| 2024/06/21 | 1,704 | 1,720 | 1,696 | 1,699 | -9 | -0.5% | 34,200 |
| 2024/06/20 | 1,674 | 1,711 | 1,674 | 1,708 | +27 | +1.6% | 34,700 |
| 2024/06/19 | 1,719 | 1,723 | 1,668 | 1,681 | -11 | -0.7% | 65,400 |
| 2024/06/18 | 1,700 | 1,728 | 1,683 | 1,692 | +11 | +0.7% | 63,600 |
| 2024/06/17 | 1,710 | 1,710 | 1,668 | 1,681 | -64 | -3.7% | 60,100 |
| 2024/06/14 | 1,708 | 1,760 | 1,705 | 1,745 | +11 | +0.6% | 37,000 |
| 2024/06/13 | 1,755 | 1,764 | 1,727 | 1,734 | -21 | -1.2% | 23,500 |
| 2024/06/12 | 1,743 | 1,785 | 1,743 | 1,755 | +15 | +0.9% | 47,500 |
| 2024/06/11 | 1,760 | 1,775 | 1,730 | 1,740 | -16 | -0.9% | 28,600 |
| 2024/06/10 | 1,735 | 1,773 | 1,735 | 1,756 | -1 | -0.1% | 19,500 |
| 2024/06/07 | 1,714 | 1,757 | 1,713 | 1,757 | +40 | +2.3% | 22,300 |
| 2024/06/06 | 1,740 | 1,740 | 1,698 | 1,717 | -14 | -0.8% | 29,000 |
| 2024/06/05 | 1,763 | 1,765 | 1,728 | 1,731 | -29 | -1.6% | 35,200 |
| 2024/06/04 | 1,728 | 1,761 | 1,720 | 1,760 | +59 | +3.5% | 73,300 |
| 2024/06/03 | 1,690 | 1,718 | 1,683 | 1,701 | +27 | +1.6% | 61,400 |
| 2024/05/31 | 1,657 | 1,678 | 1,650 | 1,674 | +30 | +1.8% | 26,600 |
| 2024/05/30 | 1,605 | 1,654 | 1,605 | 1,644 | -1 | -0.1% | 48,500 |
| 2024/05/29 | 1,736 | 1,736 | 1,645 | 1,645 | -91 | -5.2% | 84,100 |
| 2024/05/28 | 1,730 | 1,747 | 1,727 | 1,736 | +6 | +0.3% | 22,200 |
| 2024/05/27 | 1,710 | 1,730 | 1,694 | 1,730 | +21 | +1.2% | 27,300 |
| 2024/05/24 | 1,708 | 1,728 | 1,697 | 1,709 | -29 | -1.7% | 42,500 |
| 2024/05/23 | 1,736 | 1,743 | 1,709 | 1,738 | +15 | +0.9% | 32,000 |
| 2024/05/22 | 1,772 | 1,772 | 1,712 | 1,723 | -64 | -3.6% | 93,700 |
| 2024/05/21 | 1,827 | 1,835 | 1,787 | 1,787 | -31 | -1.7% | 37,100 |
| 2024/05/20 | 1,812 | 1,855 | 1,805 | 1,818 | +19 | +1.1% | 58,300 |
| 2024/05/17 | 1,760 | 1,824 | 1,750 | 1,799 | +36 | +2% | 81,300 |
| 2024/05/16 | 1,717 | 1,765 | 1,692 | 1,763 | +44 | +2.6% | 85,900 |
| 2024/05/15 | 1,715 | 1,726 | 1,698 | 1,719 | +15 | +0.9% | 69,600 |
| 2024/05/14 | 1,727 | 1,740 | 1,692 | 1,704 | -43 | -2.5% | 123,300 |
| 2024/05/13 | 1,744 | 1,765 | 1,724 | 1,747 | +4 | +0.2% | 68,600 |
| 2024/05/10 | 1,797 | 1,807 | 1,743 | 1,743 | -39 | -2.2% | 50,000 |
| 2024/05/09 | 1,792 | 1,794 | 1,765 | 1,782 | -10 | -0.6% | 31,800 |
| 2024/05/08 | 1,809 | 1,833 | 1,792 | 1,792 | -9 | -0.5% | 41,400 |
| 2024/05/07 | 1,773 | 1,808 | 1,773 | 1,801 | +38 | +2.2% | 55,300 |
| 2024/05/02 | 1,772 | 1,773 | 1,740 | 1,763 | -4 | -0.2% | 25,400 |
| 2024/05/01 | 1,790 | 1,798 | 1,764 | 1,767 | -17 | -1% | 31,900 |
| 2024/04/30 | 1,752 | 1,788 | 1,744 | 1,784 | +36 | +2.1% | 37,900 |
| 2024/04/26 | 1,699 | 1,748 | 1,694 | 1,748 | +53 | +3.1% | 38,800 |
| 2024/04/25 | 1,738 | 1,738 | 1,695 | 1,695 | -37 | -2.1% | 33,100 |
| 2024/04/24 | 1,718 | 1,748 | 1,715 | 1,732 | +26 | +1.5% | 50,400 |
| 2024/04/23 | 1,722 | 1,741 | 1,704 | 1,706 | -20 | -1.2% | 32,000 |
| 2024/04/22 | 1,687 | 1,733 | 1,687 | 1,726 | +39 | +2.3% | 36,000 |
| 2024/04/19 | 1,734 | 1,743 | 1,666 | 1,687 | -47 | -2.7% | 58,100 |
| 2024/04/18 | 1,703 | 1,744 | 1,698 | 1,734 | +9 | +0.5% | 43,800 |
| 2024/04/17 | 1,740 | 1,759 | 1,706 | 1,725 | -8 | -0.5% | 43,600 |
| 2024/04/16 | 1,756 | 1,763 | 1,733 | 1,733 | -43 | -2.4% | 42,000 |
| 2024/04/15 | 1,799 | 1,803 | 1,765 | 1,776 | -32 | -1.8% | 42,200 |
| 2024/04/12 | 1,785 | 1,811 | 1,781 | 1,808 | +15 | +0.8% | 46,000 |
251～
300
件表示中 / 2334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 | 155,100円 | -18.8% | -24.1% | 4.51% | 15.12倍 | 3.28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 | 67,700円 | +3.2% | +0.3% | 3.69% | 10.55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% | - | - | - |
|
- |
| ビート | 1,145円 | - | - | - | - | - |
|
- |
| サイバトラスト | 253,100円 | +10.2% | +8.4% | 0.91% | 21.03倍 | 3.10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
