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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,174 | 1,186 | 1,149 | 1,155 | -22 | -1.9% | 131,400 |
| 2018/08/29 | 1,151 | 1,194 | 1,123 | 1,177 | +20 | +1.7% | 224,900 |
| 2018/08/28 | 1,161 | 1,230 | 1,140 | 1,157 | +29 | +2.6% | 349,800 |
| 2018/08/27 | 1,120 | 1,158 | 1,116 | 1,128 | +17 | +1.5% | 230,900 |
| 2018/08/24 | 1,061 | 1,121 | 1,031 | 1,111 | +50 | +4.7% | 300,600 |
| 2018/08/23 | 1,020 | 1,085 | 1,020 | 1,061 | +56 | +5.6% | 212,100 |
| 2018/08/22 | 992 | 1,022 | 977 | 1,005 | +4 | +0.4% | 129,300 |
| 2018/08/21 | 1,006 | 1,014 | 959 | 1,001 | -35 | -3.4% | 298,100 |
| 2018/08/20 | 1,030 | 1,059 | 1,005 | 1,036 | +1 | +0.1% | 161,200 |
| 2018/08/17 | 1,099 | 1,099 | 1,005 | 1,035 | -35 | -3.3% | 189,900 |
| 2018/08/16 | 1,086 | 1,105 | 1,039 | 1,070 | -6 | -0.6% | 155,400 |
| 2018/08/15 | 1,130 | 1,130 | 1,067 | 1,076 | -24 | -2.2% | 274,500 |
| 2018/08/14 | 1,111 | 1,235 | 1,095 | 1,100 | -191 | -14.8% | 673,800 |
| 2018/08/13 | 1,335 | 1,335 | 1,251 | 1,291 | -9 | -0.7% | 163,600 |
| 2018/08/10 | 1,285 | 1,308 | 1,269 | 1,300 | +33 | +2.6% | 89,300 |
| 2018/08/09 | 1,252 | 1,280 | 1,243 | 1,267 | -12 | -0.9% | 118,200 |
| 2018/08/08 | 1,238 | 1,297 | 1,235 | 1,279 | +11 | +0.9% | 148,100 |
| 2018/08/07 | 1,258 | 1,310 | 1,256 | 1,268 | -2 | -0.2% | 103,000 |
| 2018/08/06 | 1,299 | 1,306 | 1,266 | 1,270 | -48 | -3.6% | 130,400 |
| 2018/08/03 | 1,343 | 1,345 | 1,278 | 1,318 | -42 | -3.1% | 162,900 |
| 2018/08/02 | 1,381 | 1,406 | 1,352 | 1,360 | -8 | -0.6% | 93,100 |
| 2018/08/01 | 1,373 | 1,418 | 1,360 | 1,368 | -5 | -0.4% | 102,200 |
| 2018/07/31 | 1,388 | 1,399 | 1,359 | 1,373 | -28 | -2% | 138,600 |
| 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 |
1701～
1750
件表示中 / 2123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 | 29,800円 | +18.4% | +41.3% | 1.68% | 17.83倍 | 2.78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 |
| フォースタ | 190,200円 | +16.4% | +42.5% | 0.00% | 12.55倍 | 2.90倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ギークス | 60,600円 | +5.7% | +33.6% | 3.30% | 13.16倍 | 2.26倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| 土木管理 | 43,500円 | +6.7% | +14.3% | 2.76% | 14.52倍 | 1.25倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| セレスポ | 107,900円 | +2.4% | -13.6% | 2.78% | 12.58倍 | 0.65倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
