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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,451 | 1,554 | 1,451 | 1,546 | +153 | +11% | 87,800 |
| 2024/08/05 | 1,540 | 1,550 | 1,343 | 1,393 | -258 | -15.6% | 149,200 |
| 2024/08/02 | 1,732 | 1,732 | 1,651 | 1,651 | -146 | -8.1% | 89,500 |
| 2024/08/01 | 1,845 | 1,845 | 1,783 | 1,797 | -51 | -2.8% | 36,600 |
| 2024/07/31 | 1,814 | 1,848 | 1,798 | 1,848 | +46 | +2.6% | 28,200 |
| 2024/07/30 | 1,848 | 1,865 | 1,798 | 1,802 | -72 | -3.8% | 66,600 |
| 2024/07/29 | 1,778 | 1,874 | 1,768 | 1,874 | +126 | +7.2% | 73,000 |
| 2024/07/26 | 1,747 | 1,778 | 1,747 | 1,748 | -5 | -0.3% | 35,800 |
| 2024/07/25 | 1,763 | 1,787 | 1,740 | 1,753 | -30 | -1.7% | 42,700 |
| 2024/07/24 | 1,798 | 1,821 | 1,781 | 1,783 | -20 | -1.1% | 40,600 |
| 2024/07/23 | 1,798 | 1,827 | 1,798 | 1,803 | -3 | -0.2% | 26,400 |
| 2024/07/22 | 1,817 | 1,820 | 1,779 | 1,806 | -11 | -0.6% | 29,800 |
| 2024/07/19 | 1,838 | 1,840 | 1,814 | 1,817 | -21 | -1.1% | 20,000 |
| 2024/07/18 | 1,865 | 1,875 | 1,827 | 1,838 | -45 | -2.4% | 47,500 |
| 2024/07/17 | 1,860 | 1,884 | 1,857 | 1,883 | +39 | +2.1% | 41,500 |
| 2024/07/16 | 1,826 | 1,845 | 1,817 | 1,844 | +27 | +1.5% | 35,200 |
| 2024/07/12 | 1,775 | 1,836 | 1,772 | 1,817 | +47 | +2.7% | 72,300 |
| 2024/07/11 | 1,779 | 1,787 | 1,756 | 1,770 | -8 | -0.4% | 15,800 |
| 2024/07/10 | 1,793 | 1,793 | 1,758 | 1,778 | -17 | -0.9% | 23,700 |
| 2024/07/09 | 1,790 | 1,814 | 1,789 | 1,795 | +21 | +1.2% | 35,900 |
| 2024/07/08 | 1,780 | 1,788 | 1,773 | 1,774 | -2 | -0.1% | 18,800 |
| 2024/07/05 | 1,785 | 1,799 | 1,776 | 1,776 | -9 | -0.5% | 18,000 |
| 2024/07/04 | 1,799 | 1,805 | 1,781 | 1,785 | -8 | -0.4% | 28,800 |
| 2024/07/03 | 1,776 | 1,797 | 1,774 | 1,793 | +22 | +1.2% | 40,300 |
| 2024/07/02 | 1,773 | 1,784 | 1,751 | 1,771 | +14 | +0.8% | 27,500 |
| 2024/07/01 | 1,734 | 1,757 | 1,730 | 1,757 | +25 | +1.4% | 32,300 |
| 2024/06/28 | 1,768 | 1,769 | 1,717 | 1,732 | -25 | -1.4% | 32,700 |
| 2024/06/27 | 1,724 | 1,763 | 1,724 | 1,757 | +33 | +1.9% | 49,300 |
| 2024/06/26 | 1,730 | 1,736 | 1,717 | 1,724 | +6 | +0.3% | 43,800 |
| 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 |
251～
300
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
