ディスラプターズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,468 | 1,468 | 1,391 | 1,401 | -67 | -4.6% | 194,300 |
| 2018/07/27 | 1,478 | 1,478 | 1,442 | 1,468 | -2 | -0.1% | 149,200 |
| 2018/07/26 | 1,478 | 1,486 | 1,446 | 1,470 | -32 | -2.1% | 268,700 |
| 2018/07/25 | 1,443 | 1,505 | 1,430 | 1,502 | +68.5 | +4.8% | 155,000 |
| 2018/07/24 | 1,451 | 1,454 | 1,414 | 1,433.5 | -20.5 | -1.4% | 158,000 |
| 2018/07/23 | 1,486.5 | 1,486.5 | 1,438.5 | 1,454 | -17.5 | -1.2% | 114,000 |
| 2018/07/20 | 1,483 | 1,500 | 1,465 | 1,471.5 | +0.5 | ±0% | 151,400 |
| 2018/07/19 | 1,517.5 | 1,520 | 1,462 | 1,471 | -54 | -3.5% | 244,600 |
| 2018/07/18 | 1,500 | 1,542.5 | 1,492.5 | 1,525 | +17.5 | +1.2% | 119,400 |
| 2018/07/17 | 1,493 | 1,510 | 1,467.5 | 1,507.5 | +8 | +0.5% | 181,200 |
| 2018/07/13 | 1,502.5 | 1,560 | 1,489.5 | 1,499.5 | -13 | -0.9% | 264,600 |
| 2018/07/12 | 1,565 | 1,565 | 1,463 | 1,512.5 | -35 | -2.3% | 371,400 |
| 2018/07/11 | 1,560 | 1,595 | 1,450 | 1,547.5 | +22.5 | +1.5% | 591,000 |
| 2018/07/10 | 1,600 | 1,627.5 | 1,507.5 | 1,525 | -55 | -3.5% | 271,000 |
| 2018/07/09 | 1,592.5 | 1,620 | 1,547.5 | 1,580 | +2.5 | +0.2% | 183,400 |
| 2018/07/06 | 1,560 | 1,597.5 | 1,495 | 1,577.5 | +27.5 | +1.8% | 281,600 |
| 2018/07/05 | 1,650 | 1,665 | 1,550 | 1,550 | -100 | -6.1% | 231,000 |
| 2018/07/04 | 1,597.5 | 1,665 | 1,542.5 | 1,650 | +92.5 | +5.9% | 263,800 |
| 2018/07/03 | 1,535 | 1,610 | 1,517.5 | 1,557.5 | +35 | +2.3% | 227,000 |
| 2018/07/02 | 1,625 | 1,627.5 | 1,499.5 | 1,522.5 | -102.5 | -6.3% | 297,600 |
| 2018/06/29 | 1,642.5 | 1,732.5 | 1,620 | 1,625 | -10 | -0.6% | 165,000 |
| 2018/06/28 | 1,642.5 | 1,642.5 | 1,552.5 | 1,635 | -35 | -2.1% | 247,600 |
| 2018/06/27 | 1,590 | 1,720 | 1,577.5 | 1,670 | +115 | +7.4% | 319,800 |
| 2018/06/26 | 1,567.5 | 1,577.5 | 1,507.5 | 1,555 | -17.5 | -1.1% | 139,400 |
| 2018/06/25 | 1,622.5 | 1,687.5 | 1,570 | 1,572.5 | -62.5 | -3.8% | 263,000 |
| 2018/06/22 | 1,512.5 | 1,635 | 1,512.5 | 1,635 | +125 | +8.3% | 253,800 |
| 2018/06/21 | 1,600 | 1,605 | 1,510 | 1,510 | -55 | -3.5% | 143,800 |
| 2018/06/20 | 1,560 | 1,585 | 1,484.5 | 1,565 | -15 | -0.9% | 277,400 |
| 2018/06/19 | 1,645 | 1,657.5 | 1,572.5 | 1,580 | -67.5 | -4.1% | 180,800 |
| 2018/06/18 | 1,635 | 1,660 | 1,560 | 1,647.5 | -10 | -0.6% | 214,200 |
| 2018/06/15 | 1,600 | 1,675 | 1,595 | 1,657.5 | +70 | +4.4% | 226,600 |
| 2018/06/14 | 1,607.5 | 1,655 | 1,562.5 | 1,587.5 | -25 | -1.6% | 215,800 |
| 2018/06/13 | 1,550 | 1,615 | 1,537.5 | 1,612.5 | +62.5 | +4% | 186,400 |
| 2018/06/12 | 1,525 | 1,552.5 | 1,512.5 | 1,550 | +7.5 | +0.5% | 115,000 |
| 2018/06/11 | 1,617.5 | 1,617.5 | 1,500 | 1,542.5 | -12.5 | -0.8% | 260,800 |
| 2018/06/08 | 1,465 | 1,560 | 1,455.5 | 1,555 | +90 | +6.1% | 279,400 |
| 2018/06/07 | 1,438.5 | 1,472.5 | 1,395.5 | 1,465 | +56.5 | +4% | 233,200 |
| 2018/06/06 | 1,475.5 | 1,475.5 | 1,378 | 1,408.5 | -83 | -5.6% | 255,600 |
| 2018/06/05 | 1,466 | 1,532.5 | 1,456.5 | 1,491.5 | +25.5 | +1.7% | 246,200 |
| 2018/06/04 | 1,530 | 1,547.5 | 1,409 | 1,466 | -84 | -5.4% | 447,400 |
| 2018/06/01 | 1,560 | 1,577.5 | 1,517.5 | 1,550 | ±0 | ±0% | 144,200 |
| 2018/05/31 | 1,575 | 1,602.5 | 1,530 | 1,550 | -17.5 | -1.1% | 211,600 |
| 2018/05/30 | 1,577.5 | 1,610 | 1,527.5 | 1,567.5 | -92.5 | -5.6% | 317,400 |
| 2018/05/29 | 1,650 | 1,675 | 1,570 | 1,660 | -17.5 | -1% | 287,200 |
| 2018/05/28 | 1,695 | 1,727.5 | 1,652.5 | 1,677.5 | -37.5 | -2.2% | 196,600 |
| 2018/05/25 | 1,567.5 | 1,735 | 1,567.5 | 1,715 | +120 | +7.5% | 299,800 |
| 2018/05/24 | 1,540 | 1,627.5 | 1,540 | 1,595 | +20 | +1.3% | 307,800 |
| 2018/05/23 | 1,600 | 1,610 | 1,542.5 | 1,575 | -52.5 | -3.2% | 246,200 |
| 2018/05/22 | 1,545 | 1,670 | 1,512.5 | 1,627.5 | +65 | +4.2% | 390,000 |
| 2018/05/21 | 1,600 | 1,647.5 | 1,522.5 | 1,562.5 | -32.5 | -2% | 565,000 |
1651～
1700
件表示中 / 2050件
類似銘柄と比較する
現在ご覧いただいている「ディスラプタ」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 |
|---|---|---|---|---|---|---|---|---|
| ディスラプタ | 15,000円 | +21.5% | +439.4% | 3.33% | 18.38倍 | 1.50倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ビズメイツ | 203,500円 | +9.9% | +25.9% | 1.97% | 12.21倍 | 1.86倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| イーエムネットＪ | 80,000円 | +7.7% | +16.3% | 4.00% | 38.15倍 | 2.20倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| インターグ | - | +8.9% | +0.5% | - | - | - |
|
- |
| インテＭ | 92,800円 | +17.8% | +47.7% | 0.00% | 36.86倍 | 1.97倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
市場注目の銘柄
チャート関連のコラム
