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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,920 | 1,957 | 1,863 | 1,866 | -45 | -2.4% | 1,294,200 |
| 2017/02/27 | 1,920 | 1,927 | 1,873 | 1,911 | +33 | +1.8% | 1,689,200 |
| 2017/02/24 | 1,745 | 1,879 | 1,745 | 1,878 | +118 | +6.7% | 1,031,300 |
| 2017/02/23 | 1,781 | 1,798 | 1,743 | 1,760 | -21 | -1.2% | 435,100 |
| 2017/02/22 | 1,825 | 1,842 | 1,773 | 1,781 | -40 | -2.2% | 537,300 |
| 2017/02/21 | 1,841 | 1,860 | 1,812 | 1,821 | -21 | -1.1% | 316,300 |
| 2017/02/20 | 1,870 | 1,870 | 1,828 | 1,842 | -18 | -1% | 362,000 |
| 2017/02/17 | 1,828 | 1,873 | 1,816 | 1,860 | +30 | +1.6% | 578,200 |
| 2017/02/16 | 1,859 | 1,859 | 1,813 | 1,830 | -35 | -1.9% | 637,200 |
| 2017/02/15 | 1,930 | 1,930 | 1,848 | 1,865 | -45 | -2.4% | 1,050,700 |
| 2017/02/14 | 1,873 | 1,927 | 1,861 | 1,910 | +62 | +3.4% | 955,400 |
| 2017/02/13 | 1,899 | 1,908 | 1,842 | 1,848 | -29 | -1.5% | 611,900 |
| 2017/02/10 | 1,840 | 1,889 | 1,828 | 1,877 | +58 | +3.2% | 902,000 |
| 2017/02/09 | 1,715 | 1,835 | 1,710 | 1,819 | -30 | -1.6% | 2,300,900 |
| 2017/02/08 | 1,821 | 1,859 | 1,811 | 1,849 | +14 | +0.8% | 631,900 |
| 2017/02/07 | 1,877 | 1,886 | 1,816 | 1,835 | -59 | -3.1% | 748,900 |
| 2017/02/06 | 1,870 | 1,894 | 1,841 | 1,894 | +43 | +2.3% | 550,700 |
| 2017/02/03 | 1,909 | 1,909 | 1,788 | 1,851 | -20 | -1.1% | 1,045,100 |
| 2017/02/02 | 1,937 | 1,958 | 1,861 | 1,871 | -57 | -3% | 1,753,000 |
| 2017/02/01 | 1,826 | 1,930 | 1,819 | 1,928 | +94 | +5.1% | 1,651,600 |
| 2017/01/31 | 1,810 | 1,863 | 1,803 | 1,834 | -11 | -0.6% | 683,600 |
| 2017/01/30 | 1,842 | 1,902 | 1,838 | 1,845 | +8 | +0.4% | 1,407,700 |
| 2017/01/27 | 1,800 | 1,877 | 1,775 | 1,837 | +139 | +8.2% | 3,314,400 |
| 2017/01/26 | 1,695 | 1,708 | 1,661 | 1,698 | +18 | +1.1% | 550,600 |
| 2017/01/25 | 1,675 | 1,698 | 1,646 | 1,680 | +16 | +1% | 557,000 |
| 2017/01/24 | 1,646 | 1,680 | 1,628 | 1,664 | +10 | +0.6% | 401,700 |
| 2017/01/23 | 1,700 | 1,701 | 1,654 | 1,654 | -64 | -3.7% | 526,600 |
| 2017/01/20 | 1,720 | 1,729 | 1,695 | 1,718 | +7 | +0.4% | 601,700 |
| 2017/01/19 | 1,684 | 1,737 | 1,664 | 1,711 | +47 | +2.8% | 709,000 |
| 2017/01/18 | 1,630 | 1,664 | 1,606 | 1,664 | +24 | +1.5% | 462,000 |
| 2017/01/17 | 1,618 | 1,670 | 1,617 | 1,640 | +6 | +0.4% | 491,800 |
| 2017/01/16 | 1,672 | 1,686 | 1,614 | 1,634 | -38 | -2.3% | 554,700 |
| 2017/01/13 | 1,700 | 1,716 | 1,663 | 1,672 | -40 | -2.3% | 794,200 |
| 2017/01/12 | 1,750 | 1,760 | 1,701 | 1,712 | -41 | -2.3% | 501,400 |
| 2017/01/11 | 1,742 | 1,773 | 1,740 | 1,753 | +10 | +0.6% | 377,900 |
| 2017/01/10 | 1,751 | 1,779 | 1,723 | 1,743 | -8 | -0.5% | 547,600 |
| 2017/01/06 | 1,700 | 1,756 | 1,687 | 1,751 | +36 | +2.1% | 603,300 |
| 2017/01/05 | 1,738 | 1,740 | 1,687 | 1,715 | -18 | -1% | 736,700 |
| 2017/01/04 | 1,770 | 1,779 | 1,732 | 1,733 | -17 | -1% | 562,200 |
| 2016/12/30 | 1,700 | 1,764 | 1,681 | 1,750 | +16 | +0.9% | 687,400 |
| 2016/12/29 | 1,753 | 1,782 | 1,725 | 1,734 | -52 | -2.9% | 569,500 |
| 2016/12/28 | 1,755 | 1,792 | 1,706 | 1,786 | +43 | +2.5% | 707,100 |
| 2016/12/27 | 1,708 | 1,767 | 1,692 | 1,743 | +34 | +2% | 944,200 |
| 2016/12/26 | 1,732 | 1,733 | 1,696 | 1,709 | +17 | +1% | 437,700 |
| 2016/12/22 | 1,685 | 1,711 | 1,658 | 1,692 | -11 | -0.6% | 802,100 |
| 2016/12/21 | 1,800 | 1,840 | 1,687 | 1,703 | -80 | -4.5% | 2,153,100 |
| 2016/12/20 | 1,620 | 1,792 | 1,620 | 1,783 | +185 | +11.6% | 2,504,300 |
| 2016/12/19 | 1,615 | 1,633 | 1,592 | 1,598 | -28 | -1.7% | 733,300 |
| 2016/12/16 | 1,642 | 1,657 | 1,617 | 1,626 | -23 | -1.4% | 900,200 |
| 2016/12/15 | 1,694 | 1,706 | 1,635 | 1,649 | -35 | -2.1% | 787,100 |
2001～
2050
件表示中 / 3275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 | 26,100円 | -82.6% | - | 0.00% | - | 0.29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 |
| ＭＵＴＯＨ－ＨＤ | 290,000円 | +5.7% | +10.9% | 4.14% | 10.21倍 | 0.57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 |
| 共和電 | 52,100円 | +2.9% | -0.7% | 3.84% | 12.66倍 | 0.77倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| オキサイド | 126,500円 | +3.8% | +5.2% | 0.00% | 191.96倍 | 2.62倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| トレックスセミ | 118,300円 | -8.7% | - | 4.73% | - | 0.62倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
