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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/18 | 1,499.5 | 1,600 | 1,486 | 1,595 | +137 | +9.4% | 527,400 |
| 2018/05/17 | 1,363.5 | 1,485 | 1,363.5 | 1,458 | +94.5 | +6.9% | 594,400 |
| 2018/05/16 | 1,237 | 1,420 | 1,210.5 | 1,363.5 | +176.5 | +14.9% | 1,065,000 |
| 2018/05/15 | 1,215 | 1,215 | 1,163 | 1,187 | -16 | -1.3% | 276,200 |
| 2018/05/14 | 1,220 | 1,229.5 | 1,173.5 | 1,203 | +40 | +3.4% | 269,600 |
| 2018/05/11 | 1,151.5 | 1,184.5 | 1,142 | 1,163 | -7 | -0.6% | 151,200 |
| 2018/05/10 | 1,169 | 1,180 | 1,154.5 | 1,170 | -18 | -1.5% | 177,200 |
| 2018/05/09 | 1,195 | 1,230 | 1,173 | 1,188 | -8 | -0.7% | 359,600 |
| 2018/05/08 | 1,245 | 1,248 | 1,192.5 | 1,196 | -60.5 | -4.8% | 433,200 |
| 2018/05/07 | 1,267 | 1,279 | 1,226.5 | 1,256.5 | -3.5 | -0.3% | 294,000 |
| 2018/05/02 | 1,300 | 1,302 | 1,236 | 1,260 | -62 | -4.7% | 385,600 |
| 2018/05/01 | 1,293 | 1,340 | 1,279.5 | 1,322 | +2.5 | +0.2% | 165,200 |
| 2018/04/27 | 1,306.5 | 1,340 | 1,267.5 | 1,319.5 | +0.5 | ±0% | 281,600 |
| 2018/04/26 | 1,364 | 1,367 | 1,277 | 1,319 | -64.5 | -4.7% | 817,800 |
| 2018/04/25 | 1,444 | 1,500 | 1,380 | 1,383.5 | -60 | -4.2% | 529,800 |
| 2018/04/24 | 1,450 | 1,468.5 | 1,396.5 | 1,443.5 | +24 | +1.7% | 361,000 |
| 2018/04/23 | 1,355 | 1,451 | 1,332 | 1,419.5 | +64 | +4.7% | 459,400 |
| 2018/04/20 | 1,284.5 | 1,391.5 | 1,284 | 1,355.5 | +64 | +5% | 336,000 |
| 2018/04/19 | 1,322 | 1,334 | 1,242 | 1,291.5 | -31.5 | -2.4% | 253,400 |
| 2018/04/18 | 1,227 | 1,330 | 1,212 | 1,323 | +123.5 | +10.3% | 300,200 |
| 2018/04/17 | 1,211 | 1,247 | 1,141.5 | 1,199.5 | -15.5 | -1.3% | 412,200 |
| 2018/04/16 | 1,285.5 | 1,292.5 | 1,215 | 1,215 | -59 | -4.6% | 115,000 |
| 2018/04/13 | 1,275 | 1,285.5 | 1,226.5 | 1,274 | +8 | +0.6% | 133,800 |
| 2018/04/12 | 1,219 | 1,280 | 1,205.5 | 1,266 | +49.5 | +4.1% | 193,200 |
| 2018/04/11 | 1,274 | 1,295 | 1,216 | 1,216.5 | -57.5 | -4.5% | 229,800 |
| 2018/04/10 | 1,350 | 1,377.5 | 1,273.5 | 1,274 | -38 | -2.9% | 435,200 |
| 2018/04/09 | 1,248.5 | 1,327.5 | 1,246.5 | 1,312 | +84.5 | +6.9% | 252,600 |
1751～
1800
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
