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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,424.5 | 1,449 | 1,390.5 | 1,399.5 | -50.5 | -3.5% | 831,200 |
| 2015/10/26 | 1,436 | 1,462.5 | 1,402.5 | 1,450 | +39 | +2.8% | 1,071,000 |
| 2015/10/23 | 1,373 | 1,422 | 1,362.5 | 1,411 | +38.5 | +2.8% | 1,289,800 |
| 2015/10/22 | 1,325 | 1,375 | 1,318 | 1,372.5 | +39.5 | +3% | 888,000 |
| 2015/10/21 | 1,305 | 1,342 | 1,293.5 | 1,333 | +20.5 | +1.6% | 674,800 |
| 2015/10/20 | 1,308 | 1,315 | 1,270 | 1,312.5 | +11.5 | +0.9% | 638,000 |
| 2015/10/19 | 1,308.5 | 1,350 | 1,291 | 1,301 | +17.5 | +1.4% | 1,379,000 |
| 2015/10/16 | 1,281 | 1,305 | 1,255 | 1,283.5 | -4 | -0.3% | 959,000 |
| 2015/10/15 | 1,244 | 1,290.5 | 1,231 | 1,287.5 | +84 | +7% | 1,799,400 |
| 2015/10/14 | 1,187.5 | 1,213.5 | 1,165 | 1,203.5 | +18.5 | +1.6% | 506,800 |
| 2015/10/13 | 1,225 | 1,232.5 | 1,165 | 1,185 | -48.5 | -3.9% | 703,000 |
| 2015/10/09 | 1,157.5 | 1,240.5 | 1,139.5 | 1,233.5 | +75.5 | +6.5% | 832,600 |
| 2015/10/08 | 1,195 | 1,240.5 | 1,157 | 1,158 | -19.5 | -1.7% | 778,000 |
| 2015/10/07 | 1,215 | 1,218.5 | 1,150 | 1,177.5 | -22 | -1.8% | 500,200 |
| 2015/10/06 | 1,225 | 1,245 | 1,184.5 | 1,199.5 | -48 | -3.8% | 722,400 |
| 2015/10/05 | 1,204.5 | 1,247.5 | 1,204.5 | 1,247.5 | +43 | +3.6% | 1,096,000 |
| 2015/10/02 | 1,070 | 1,204.5 | 1,060 | 1,204.5 | +149.5 | +14.2% | 2,235,600 |
| 2015/10/01 | 1,110 | 1,113.5 | 1,040 | 1,055 | -38.5 | -3.5% | 464,000 |
| 2015/09/30 | 1,062.5 | 1,109 | 1,042 | 1,093.5 | +45 | +4.3% | 594,200 |
| 2015/09/29 | 1,007.5 | 1,072 | 1,007.5 | 1,048.5 | +33.5 | +3.3% | 728,000 |
| 2015/09/28 | 1,044 | 1,049 | 1,006 | 1,015 | -47.5 | -4.5% | 552,800 |
| 2015/09/25 | 1,099.5 | 1,122.5 | 1,016 | 1,062.5 | -25 | -2.3% | 688,800 |
| 2015/09/24 | 1,079.5 | 1,110 | 1,057.5 | 1,087.5 | -12 | -1.1% | 612,000 |
| 2015/09/18 | 1,059.5 | 1,117.5 | 1,035 | 1,099.5 | +34.5 | +3.2% | 915,200 |
| 2015/09/17 | 1,029.5 | 1,072.5 | 978.5 | 1,065 | +35.5 | +3.4% | 975,400 |
| 2015/09/16 | 1,075 | 1,085.5 | 1,015 | 1,029.5 | -21.5 | -2% | 509,800 |
| 2015/09/15 | 1,070 | 1,123.5 | 1,035 | 1,051 | -32 | -3% | 651,000 |
| 2015/09/14 | 1,128.5 | 1,160.5 | 1,072.5 | 1,083 | -46 | -4.1% | 1,060,600 |
| 2015/09/11 | 1,049 | 1,142.5 | 1,015.5 | 1,129 | +80 | +7.6% | 1,480,200 |
| 2015/09/10 | 985 | 1,049.5 | 957.5 | 1,049 | +47.5 | +4.7% | 545,600 |
| 2015/09/09 | 975 | 1,012.5 | 967.5 | 1,001.5 | +66.5 | +7.1% | 813,200 |
| 2015/09/08 | 959.5 | 981 | 929.5 | 935 | -12 | -1.3% | 662,000 |
| 2015/09/07 | 950 | 1,014.5 | 936 | 947 | -10.5 | -1.1% | 835,400 |
| 2015/09/04 | 1,060 | 1,090 | 940.5 | 957.5 | -93.5 | -8.9% | 1,350,600 |
| 2015/09/03 | 1,082 | 1,125 | 1,027.5 | 1,051 | +3 | +0.3% | 2,010,800 |
| 2015/09/02 | 924.5 | 1,071 | 921 | 1,048 | +98 | +10.3% | 2,881,200 |
| 2015/09/01 | 958.5 | 1,011 | 942.5 | 950 | -28.5 | -2.9% | 748,000 |
| 2015/08/31 | 984 | 1,033 | 958.5 | 978.5 | +34.5 | +3.7% | 1,321,400 |
| 2015/08/28 | 1,000 | 1,000 | 920 | 944 | +3 | +0.3% | 1,242,800 |
| 2015/08/27 | 879.5 | 987.5 | 870 | 941 | +75.5 | +8.7% | 1,574,000 |
| 2015/08/26 | 834.5 | 875 | 793 | 865.5 | +36 | +4.3% | 988,800 |
| 2015/08/25 | 801.5 | 891.5 | 756 | 829.5 | -12 | -1.4% | 1,502,600 |
| 2015/08/24 | 845 | 887.5 | 830 | 841.5 | -51 | -5.7% | 1,381,600 |
| 2015/08/21 | 880 | 936.5 | 845.5 | 892.5 | -19 | -2.1% | 1,521,400 |
| 2015/08/20 | 844.5 | 917.5 | 823 | 911.5 | +69.5 | +8.3% | 1,966,200 |
| 2015/08/19 | 815 | 848 | 800 | 842 | +30.5 | +3.8% | 776,400 |
| 2015/08/18 | 817.5 | 829.5 | 805 | 811.5 | +4 | +0.5% | 215,400 |
| 2015/08/17 | 832 | 839 | 795 | 807.5 | -22.5 | -2.7% | 330,800 |
| 2015/08/14 | 836.5 | 863.5 | 822.5 | 830 | -24.5 | -2.9% | 442,200 |
| 2015/08/13 | 810 | 855 | 792 | 854.5 | +44.5 | +5.5% | 846,000 |
2401～
2450
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
