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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/11 | 1,768 | 1,794 | 1,757 | 1,793 | +7 | +0.4% | 30,600 |
| 2024/04/10 | 1,785 | 1,818 | 1,781 | 1,786 | +14 | +0.8% | 47,300 |
| 2024/04/09 | 1,765 | 1,776 | 1,744 | 1,772 | +30 | +1.7% | 37,900 |
| 2024/04/08 | 1,725 | 1,742 | 1,716 | 1,742 | +26 | +1.5% | 36,500 |
| 2024/04/05 | 1,700 | 1,735 | 1,698 | 1,716 | -6 | -0.3% | 66,000 |
| 2024/04/04 | 1,746 | 1,746 | 1,708 | 1,722 | +2 | +0.1% | 37,600 |
| 2024/04/03 | 1,710 | 1,746 | 1,690 | 1,720 | -30 | -1.7% | 75,600 |
| 2024/04/02 | 1,821 | 1,821 | 1,747 | 1,750 | -71 | -3.9% | 83,500 |
| 2024/04/01 | 1,861 | 1,876 | 1,817 | 1,821 | -43 | -2.3% | 63,000 |
| 2024/03/29 | 1,820 | 1,864 | 1,817 | 1,864 | +34 | +1.9% | 61,500 |
| 2024/03/28 | 1,815 | 1,847 | 1,804 | 1,830 | -12 | -0.7% | 66,400 |
| 2024/03/27 | 1,896 | 1,903 | 1,836 | 1,842 | -52 | -2.7% | 111,600 |
| 2024/03/26 | 1,910 | 1,928 | 1,878 | 1,894 | -22 | -1.1% | 63,400 |
| 2024/03/25 | 1,924 | 1,940 | 1,905 | 1,916 | -9 | -0.5% | 66,600 |
| 2024/03/22 | 1,909 | 1,942 | 1,901 | 1,925 | +25 | +1.3% | 94,800 |
| 2024/03/21 | 1,924 | 1,928 | 1,882 | 1,900 | +10 | +0.5% | 72,600 |
| 2024/03/19 | 1,883 | 1,900 | 1,865 | 1,890 | +10 | +0.5% | 54,300 |
| 2024/03/18 | 1,867 | 1,884 | 1,842 | 1,880 | +38 | +2.1% | 63,100 |
| 2024/03/15 | 1,849 | 1,854 | 1,824 | 1,842 | -7 | -0.4% | 73,100 |
| 2024/03/14 | 1,869 | 1,878 | 1,837 | 1,849 | -26 | -1.4% | 50,900 |
| 2024/03/13 | 1,905 | 1,930 | 1,861 | 1,875 | -6 | -0.3% | 84,700 |
301～
350
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
