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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,640 | 1,655 | 1,628 | 1,641 | -1 | -0.1% | 71,200 |
| 2024/02/07 | 1,645 | 1,651 | 1,632 | 1,642 | -3 | -0.2% | 44,400 |
| 2024/02/06 | 1,669 | 1,669 | 1,635 | 1,645 | -18 | -1.1% | 61,800 |
| 2024/02/05 | 1,648 | 1,664 | 1,637 | 1,663 | +35 | +2.1% | 85,100 |
| 2024/02/02 | 1,614 | 1,642 | 1,613 | 1,628 | +14 | +0.9% | 48,800 |
| 2024/02/01 | 1,618 | 1,630 | 1,593 | 1,614 | -28 | -1.7% | 94,500 |
| 2024/01/31 | 1,628 | 1,642 | 1,613 | 1,642 | +9 | +0.6% | 49,100 |
| 2024/01/30 | 1,640 | 1,662 | 1,629 | 1,633 | -2 | -0.1% | 56,200 |
| 2024/01/29 | 1,652 | 1,655 | 1,635 | 1,635 | -12 | -0.7% | 69,200 |
| 2024/01/26 | 1,664 | 1,676 | 1,645 | 1,647 | -32 | -1.9% | 90,500 |
| 2024/01/25 | 1,660 | 1,682 | 1,642 | 1,679 | +27 | +1.6% | 138,400 |
| 2024/01/24 | 1,616 | 1,669 | 1,612 | 1,652 | +64 | +4% | 240,600 |
| 2024/01/23 | 1,615 | 1,622 | 1,582 | 1,588 | -5 | -0.3% | 74,700 |
| 2024/01/22 | 1,575 | 1,598 | 1,562 | 1,593 | +43 | +2.8% | 85,300 |
| 2024/01/19 | 1,543 | 1,571 | 1,539 | 1,550 | +10 | +0.6% | 50,900 |
| 2024/01/18 | 1,560 | 1,569 | 1,527 | 1,540 | -30 | -1.9% | 124,000 |
| 2024/01/17 | 1,590 | 1,596 | 1,562 | 1,570 | -12 | -0.8% | 98,600 |
| 2024/01/16 | 1,613 | 1,620 | 1,575 | 1,582 | -21 | -1.3% | 72,600 |
| 2024/01/15 | 1,600 | 1,611 | 1,582 | 1,603 | +16 | +1% | 71,500 |
| 2024/01/12 | 1,601 | 1,613 | 1,573 | 1,587 | -19 | -1.2% | 86,900 |
| 2024/01/11 | 1,620 | 1,621 | 1,590 | 1,606 | -11 | -0.7% | 107,800 |
| 2024/01/10 | 1,636 | 1,637 | 1,613 | 1,617 | +6 | +0.4% | 82,800 |
| 2024/01/09 | 1,600 | 1,629 | 1,590 | 1,611 | +34 | +2.2% | 91,000 |
| 2024/01/05 | 1,618 | 1,618 | 1,577 | 1,577 | -31 | -1.9% | 83,100 |
| 2024/01/04 | 1,565 | 1,616 | 1,547 | 1,608 | +41 | +2.6% | 130,700 |
| 2023/12/29 | 1,559 | 1,572 | 1,539 | 1,567 | +12 | +0.8% | 103,200 |
| 2023/12/28 | 1,550 | 1,555 | 1,515 | 1,555 | +34 | +2.2% | 103,200 |
| 2023/12/27 | 1,463 | 1,521 | 1,463 | 1,521 | +66 | +4.5% | 109,800 |
| 2023/12/26 | 1,458 | 1,479 | 1,453 | 1,455 | -7 | -0.5% | 54,500 |
| 2023/12/25 | 1,475 | 1,495 | 1,461 | 1,462 | -12 | -0.8% | 51,100 |
| 2023/12/22 | 1,478 | 1,491 | 1,458 | 1,474 | +5 | +0.3% | 71,300 |
| 2023/12/21 | 1,452 | 1,485 | 1,452 | 1,469 | -12 | -0.8% | 61,600 |
| 2023/12/20 | 1,480 | 1,498 | 1,470 | 1,481 | +1 | +0.1% | 68,700 |
| 2023/12/19 | 1,434 | 1,480 | 1,434 | 1,480 | +46 | +3.2% | 72,200 |
| 2023/12/18 | 1,420 | 1,436 | 1,415 | 1,434 | -4 | -0.3% | 81,900 |
| 2023/12/15 | 1,420 | 1,444 | 1,418 | 1,438 | +27 | +1.9% | 60,600 |
| 2023/12/14 | 1,455 | 1,467 | 1,408 | 1,411 | -27 | -1.9% | 68,200 |
| 2023/12/13 | 1,472 | 1,477 | 1,423 | 1,438 | -29 | -2% | 112,000 |
| 2023/12/12 | 1,506 | 1,511 | 1,450 | 1,467 | -38 | -2.5% | 126,200 |
| 2023/12/11 | 1,473 | 1,505 | 1,473 | 1,505 | +33 | +2.2% | 84,400 |
| 2023/12/08 | 1,480 | 1,499 | 1,468 | 1,472 | -26 | -1.7% | 107,900 |
| 2023/12/07 | 1,501 | 1,526 | 1,493 | 1,498 | -18 | -1.2% | 94,800 |
| 2023/12/06 | 1,478 | 1,516 | 1,478 | 1,516 | +41 | +2.8% | 71,500 |
| 2023/12/05 | 1,511 | 1,521 | 1,475 | 1,475 | -41 | -2.7% | 80,200 |
| 2023/12/04 | 1,479 | 1,525 | 1,479 | 1,516 | +37 | +2.5% | 87,700 |
| 2023/12/01 | 1,496 | 1,496 | 1,466 | 1,479 | -25 | -1.7% | 75,700 |
| 2023/11/30 | 1,518 | 1,518 | 1,486 | 1,504 | +16 | +1.1% | 51,200 |
| 2023/11/29 | 1,488 | 1,513 | 1,480 | 1,488 | -2 | -0.1% | 79,400 |
| 2023/11/28 | 1,498 | 1,505 | 1,482 | 1,490 | -13 | -0.9% | 63,700 |
| 2023/11/27 | 1,514 | 1,539 | 1,492 | 1,503 | -4 | -0.3% | 82,400 |
301～
350
件表示中 / 2292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 | 147,400円 | +6.3% | +8.9% | 4.07% | 11.38倍 | 3.61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 |
| ファイバーＧＴ | 98,600円 | +13.9% | +8.6% | 2.74% | 12.02倍 | 3.21倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| 情報企画 | 494,500円 | +5.2% | +0.2% | 2.22% | 14.66倍 | 2.41倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| カナミックＮ | 41,300円 | +11.8% | +10.6% | 1.82% | 17.82倍 | 5.11倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＥＬＥＭＥＮＴＳ | 79,500円 | +46.6% | - | 0.00% | - | 9.26倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
