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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 2,000 | 2,030 | 1,915 | 1,995 | +82.5 | +4.3% | 843,200 |
| 2016/01/12 | 2,100 | 2,125 | 1,807.5 | 1,912.5 | -242.5 | -11.3% | 1,513,000 |
| 2016/01/08 | 2,140 | 2,185 | 2,075 | 2,155 | -15 | -0.7% | 665,600 |
| 2016/01/07 | 2,155 | 2,212.5 | 2,107.5 | 2,170 | +12.5 | +0.6% | 840,800 |
| 2016/01/06 | 2,162.5 | 2,190 | 2,095 | 2,157.5 | +15 | +0.7% | 797,400 |
| 2016/01/05 | 2,105 | 2,175 | 2,022.5 | 2,142.5 | -32.5 | -1.5% | 1,302,400 |
| 2016/01/04 | 2,275 | 2,295 | 2,155 | 2,175 | -75 | -3.3% | 1,143,400 |
| 2015/12/30 | 2,242.5 | 2,250 | 2,195 | 2,250 | +70 | +3.2% | 983,800 |
| 2015/12/29 | 2,145 | 2,247.5 | 2,140 | 2,180 | +37.5 | +1.8% | 1,761,000 |
| 2015/12/28 | 2,145 | 2,165 | 2,050 | 2,142.5 | +55 | +2.6% | 846,800 |
| 2015/12/25 | 2,020 | 2,120 | 1,962.5 | 2,087.5 | +57.5 | +2.8% | 731,800 |
| 2015/12/24 | 2,150 | 2,165 | 1,975 | 2,030 | -87.5 | -4.1% | 1,080,200 |
| 2015/12/22 | 2,170 | 2,170 | 2,077.5 | 2,117.5 | -50 | -2.3% | 838,600 |
| 2015/12/21 | 2,170 | 2,212.5 | 2,067.5 | 2,167.5 | +67.5 | +3.2% | 1,182,200 |
| 2015/12/18 | 2,050 | 2,155 | 2,015 | 2,100 | +57.5 | +2.8% | 1,109,600 |
| 2015/12/17 | 1,962.5 | 2,072.5 | 1,940 | 2,042.5 | +107.5 | +5.6% | 932,200 |
| 2015/12/16 | 1,975 | 1,995 | 1,915 | 1,935 | -12.5 | -0.6% | 476,600 |
| 2015/12/15 | 1,960 | 2,010 | 1,902.5 | 1,947.5 | -12.5 | -0.6% | 1,115,800 |
| 2015/12/14 | 1,867.5 | 1,960 | 1,840 | 1,960 | +70 | +3.7% | 1,058,400 |
| 2015/12/11 | 1,790 | 1,900 | 1,787.5 | 1,890 | +102.5 | +5.7% | 953,400 |
| 2015/12/10 | 1,760 | 1,835 | 1,755 | 1,787.5 | -2.5 | -0.1% | 524,000 |
| 2015/12/09 | 1,835 | 1,865 | 1,772.5 | 1,790 | -57.5 | -3.1% | 624,000 |
| 2015/12/08 | 1,855 | 1,870 | 1,805 | 1,847.5 | -5 | -0.3% | 585,000 |
| 2015/12/07 | 1,825 | 1,887.5 | 1,805 | 1,852.5 | +57.5 | +3.2% | 793,600 |
| 2015/12/04 | 1,800 | 1,840 | 1,780 | 1,795 | -30 | -1.6% | 639,600 |
| 2015/12/03 | 1,750 | 1,827.5 | 1,725 | 1,825 | +57.5 | +3.3% | 682,400 |
| 2015/12/02 | 1,827.5 | 1,875 | 1,757.5 | 1,767.5 | -57.5 | -3.2% | 1,189,000 |
| 2015/12/01 | 1,757.5 | 1,827.5 | 1,725 | 1,825 | +77.5 | +4.4% | 1,415,200 |
| 2015/11/30 | 1,745 | 1,752.5 | 1,682.5 | 1,747.5 | +10 | +0.6% | 403,800 |
| 2015/11/27 | 1,687.5 | 1,767.5 | 1,670 | 1,737.5 | +27.5 | +1.6% | 618,400 |
| 2015/11/26 | 1,745 | 1,757.5 | 1,700 | 1,710 | -35 | -2% | 546,800 |
| 2015/11/25 | 1,715 | 1,760 | 1,692.5 | 1,745 | +25 | +1.5% | 682,600 |
| 2015/11/24 | 1,800 | 1,810 | 1,707.5 | 1,720 | +117.5 | +7.3% | 1,746,800 |
| 2015/11/20 | 1,620 | 1,640 | 1,590 | 1,602.5 | -30 | -1.8% | 514,000 |
| 2015/11/19 | 1,557.5 | 1,647.5 | 1,545 | 1,632.5 | +80 | +5.2% | 845,200 |
| 2015/11/18 | 1,617.5 | 1,620 | 1,512.5 | 1,552.5 | -72.5 | -4.5% | 696,800 |
| 2015/11/17 | 1,587.5 | 1,650 | 1,560 | 1,625 | +85 | +5.5% | 1,021,400 |
| 2015/11/16 | 1,550 | 1,657.5 | 1,500 | 1,540 | -45 | -2.8% | 1,096,600 |
| 2015/11/13 | 1,550 | 1,640 | 1,525 | 1,585 | +15 | +1% | 1,681,600 |
| 2015/11/12 | 1,397.5 | 1,590 | 1,375 | 1,570 | +200 | +14.6% | 3,947,800 |
| 2015/11/11 | 1,367.5 | 1,399 | 1,331 | 1,370 | +127.5 | +10.3% | 2,652,600 |
| 2015/11/10 | 1,180 | 1,255 | 1,180 | 1,242.5 | +38.5 | +3.2% | 608,800 |
| 2015/11/09 | 1,227.5 | 1,230 | 1,181 | 1,204 | -7.5 | -0.6% | 467,000 |
| 2015/11/06 | 1,214.5 | 1,247.5 | 1,194 | 1,211.5 | +29 | +2.5% | 742,800 |
| 2015/11/05 | 1,280 | 1,281.5 | 1,131.5 | 1,182.5 | -112.5 | -8.7% | 1,820,400 |
| 2015/11/04 | 1,359.5 | 1,371 | 1,279.5 | 1,295 | -55 | -4.1% | 893,800 |
| 2015/11/02 | 1,314 | 1,373.5 | 1,310 | 1,350 | +7.5 | +0.6% | 602,000 |
| 2015/10/30 | 1,350 | 1,381 | 1,330.5 | 1,342.5 | -46.5 | -3.3% | 743,400 |
| 2015/10/29 | 1,457.5 | 1,462.5 | 1,277.5 | 1,389 | -58.5 | -4% | 1,851,600 |
| 2015/10/28 | 1,465 | 1,472.5 | 1,427.5 | 1,447.5 | +48 | +3.4% | 1,324,600 |
2351～
2400
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
