ダブル・スコープの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,660 | 1,688 | 1,645 | 1,682 | +14 | +0.8% | 505,800 |
| 2017/06/14 | 1,704 | 1,710 | 1,656 | 1,668 | -36 | -2.1% | 395,800 |
| 2017/06/13 | 1,659 | 1,713 | 1,645 | 1,704 | +37 | +2.2% | 537,600 |
| 2017/06/12 | 1,665 | 1,724 | 1,630 | 1,667 | -6 | -0.4% | 755,000 |
| 2017/06/09 | 1,741 | 1,744 | 1,671 | 1,673 | -68 | -3.9% | 808,000 |
| 2017/06/08 | 1,763 | 1,782 | 1,737 | 1,741 | -37 | -2.1% | 532,900 |
| 2017/06/07 | 1,744 | 1,779 | 1,740 | 1,778 | +24 | +1.4% | 489,700 |
| 2017/06/06 | 1,780 | 1,789 | 1,747 | 1,754 | -26 | -1.5% | 424,000 |
| 2017/06/05 | 1,750 | 1,784 | 1,743 | 1,780 | +22 | +1.3% | 520,700 |
| 2017/06/02 | 1,737 | 1,779 | 1,736 | 1,758 | +33 | +1.9% | 857,700 |
| 2017/06/01 | 1,760 | 1,782 | 1,721 | 1,725 | -29 | -1.7% | 950,700 |
| 2017/05/31 | 1,719 | 1,763 | 1,711 | 1,754 | +35 | +2% | 937,700 |
| 2017/05/30 | 1,741 | 1,764 | 1,712 | 1,719 | -19 | -1.1% | 592,700 |
| 2017/05/29 | 1,730 | 1,763 | 1,709 | 1,738 | +7 | +0.4% | 890,200 |
| 2017/05/26 | 1,689 | 1,753 | 1,673 | 1,731 | +23 | +1.3% | 1,127,700 |
| 2017/05/25 | 1,750 | 1,750 | 1,704 | 1,708 | -40 | -2.3% | 849,400 |
| 2017/05/24 | 1,726 | 1,757 | 1,715 | 1,748 | +35 | +2% | 1,590,400 |
| 2017/05/23 | 1,692 | 1,718 | 1,660 | 1,713 | +8 | +0.5% | 1,593,900 |
| 2017/05/22 | 1,618 | 1,708 | 1,617 | 1,705 | +93 | +5.8% | 2,328,100 |
| 2017/05/19 | 1,476 | 1,615 | 1,476 | 1,612 | +148 | +10.1% | 2,209,100 |
| 2017/05/18 | 1,473 | 1,495 | 1,457 | 1,464 | -51 | -3.4% | 793,800 |
| 2017/05/17 | 1,480 | 1,546 | 1,466 | 1,515 | +46 | +3.1% | 750,300 |
| 2017/05/16 | 1,445 | 1,486 | 1,445 | 1,469 | +22 | +1.5% | 541,600 |
| 2017/05/15 | 1,476 | 1,476 | 1,446 | 1,447 | -35 | -2.4% | 461,300 |
| 2017/05/12 | 1,425 | 1,492 | 1,419 | 1,482 | -123 | -7.7% | 2,174,400 |
| 2017/05/11 | 1,633 | 1,675 | 1,602 | 1,605 | -25 | -1.5% | 963,400 |
| 2017/05/10 | 1,650 | 1,653 | 1,620 | 1,630 | -20 | -1.2% | 514,000 |
| 2017/05/09 | 1,630 | 1,655 | 1,616 | 1,650 | +21 | +1.3% | 639,300 |
| 2017/05/08 | 1,639 | 1,648 | 1,615 | 1,629 | +34 | +2.1% | 802,800 |
| 2017/05/02 | 1,597 | 1,617 | 1,576 | 1,595 | +10 | +0.6% | 1,067,300 |
| 2017/05/01 | 1,510 | 1,585 | 1,498 | 1,585 | +84 | +5.6% | 1,357,900 |
| 2017/04/28 | 1,514 | 1,523 | 1,479 | 1,501 | -17 | -1.1% | 570,300 |
| 2017/04/27 | 1,520 | 1,538 | 1,492 | 1,518 | -10 | -0.7% | 478,800 |
| 2017/04/26 | 1,548 | 1,553 | 1,523 | 1,528 | +16 | +1.1% | 563,500 |
| 2017/04/25 | 1,476 | 1,542 | 1,475 | 1,512 | +36 | +2.4% | 810,000 |
| 2017/04/24 | 1,566 | 1,587 | 1,465 | 1,476 | -98 | -6.2% | 1,291,400 |
| 2017/04/21 | 1,539 | 1,575 | 1,511 | 1,574 | +40 | +2.6% | 968,800 |
| 2017/04/20 | 1,523 | 1,548 | 1,480 | 1,534 | +26 | +1.7% | 1,000,200 |
| 2017/04/19 | 1,431 | 1,526 | 1,430 | 1,508 | +50 | +3.4% | 1,502,400 |
| 2017/04/18 | 1,450 | 1,471 | 1,430 | 1,458 | +48 | +3.4% | 850,600 |
| 2017/04/17 | 1,358 | 1,417 | 1,358 | 1,410 | +38 | +2.8% | 731,800 |
| 2017/04/14 | 1,385 | 1,435 | 1,368 | 1,372 | -46 | -3.2% | 925,100 |
| 2017/04/13 | 1,391 | 1,428 | 1,363 | 1,418 | +6 | +0.4% | 1,129,500 |
| 2017/04/12 | 1,356 | 1,420 | 1,331 | 1,412 | +9 | +0.6% | 1,736,200 |
| 2017/04/11 | 1,388 | 1,475 | 1,371 | 1,403 | -2 | -0.1% | 1,862,000 |
| 2017/04/10 | 1,455 | 1,467 | 1,400 | 1,405 | -50 | -3.4% | 1,299,300 |
| 2017/04/07 | 1,511 | 1,525 | 1,424 | 1,455 | -72 | -4.7% | 1,995,700 |
| 2017/04/06 | 1,603 | 1,605 | 1,524 | 1,527 | -83 | -5.2% | 1,144,500 |
| 2017/04/05 | 1,631 | 1,635 | 1,606 | 1,610 | -24 | -1.5% | 435,200 |
| 2017/04/04 | 1,643 | 1,650 | 1,612 | 1,634 | -16 | -1% | 479,500 |
2001～
2050
件表示中 / 3348件
類似銘柄と比較する
現在ご覧いただいている「ＷＳＣＯＰＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＳＣＯＰＥ | 25,500円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| コスモス電 | 902,000円 | -8.6% | -2.7% | 1.94% | 17.43倍 | 1.61倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| アクセル | 119,300円 | -21.3% | -33.9% | 2.77% | 17.59倍 | 1.00倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ＭＵＴＯＨ－ＨＤ | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
市場注目の銘柄
チャート関連のコラム
