ＤＡＩＫＯ ＸＴＥＣＨ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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,333 | 1,385 | 1,333 | 1,365 | +33 | +2.5% | 69,000 |
| 2018/01/04 | 1,315 | 1,345 | 1,301 | 1,332 | +17 | +1.3% | 74,000 |
| 2017/12/29 | 1,307 | 1,333 | 1,290 | 1,315 | -11 | -0.8% | 54,000 |
| 2017/12/28 | 1,349 | 1,372 | 1,308 | 1,326 | -10 | -0.7% | 60,000 |
| 2017/12/27 | 1,313 | 1,360 | 1,310 | 1,336 | +37 | +2.8% | 71,000 |
| 2017/12/26 | 1,300 | 1,311 | 1,280 | 1,299 | -12 | -0.9% | 82,000 |
| 2017/12/25 | 1,385 | 1,398 | 1,261 | 1,311 | -104 | -7.3% | 153,000 |
| 2017/12/22 | 1,401 | 1,457 | 1,359 | 1,415 | -16 | -1.1% | 217,000 |
| 2017/12/21 | 1,270 | 1,435 | 1,270 | 1,431 | +171 | +13.6% | 352,000 |
| 2017/12/20 | 1,219 | 1,270 | 1,210 | 1,260 | +35 | +2.9% | 74,000 |
| 2017/12/19 | 1,232 | 1,270 | 1,207 | 1,225 | -16 | -1.3% | 96,000 |
| 2017/12/18 | 1,231 | 1,252 | 1,200 | 1,241 | +33 | +2.7% | 65,000 |
| 2017/12/15 | 1,253 | 1,253 | 1,190 | 1,208 | -35 | -2.8% | 139,000 |
| 2017/12/14 | 1,300 | 1,300 | 1,209 | 1,243 | -65 | -5% | 239,000 |
| 2017/12/13 | 1,364 | 1,387 | 1,300 | 1,308 | -54 | -4% | 176,000 |
| 2017/12/12 | 1,381 | 1,406 | 1,362 | 1,362 | -10 | -0.7% | 91,000 |
| 2017/12/11 | 1,359 | 1,400 | 1,340 | 1,372 | +5 | +0.4% | 91,000 |
| 2017/12/08 | 1,420 | 1,425 | 1,340 | 1,367 | -40 | -2.8% | 186,000 |
| 2017/12/07 | 1,408 | 1,438 | 1,401 | 1,407 | +14 | +1% | 80,000 |
| 2017/12/06 | 1,425 | 1,488 | 1,370 | 1,393 | -29 | -2% | 173,000 |
| 2017/12/05 | 1,500 | 1,500 | 1,398 | 1,422 | -87 | -5.8% | 330,000 |
| 2017/12/04 | 1,610 | 1,650 | 1,501 | 1,509 | -96 | -6% | 347,000 |
| 2017/12/01 | 1,676 | 1,688 | 1,560 | 1,605 | -58 | -3.5% | 417,000 |
| 2017/11/30 | 1,470 | 1,680 | 1,456 | 1,663 | +201 | +13.7% | 681,000 |
| 2017/11/29 | 1,457 | 1,526 | 1,425 | 1,462 | +37 | +2.6% | 218,000 |
| 2017/11/28 | 1,435 | 1,448 | 1,400 | 1,425 | -23 | -1.6% | 115,000 |
| 2017/11/27 | 1,399 | 1,450 | 1,388 | 1,448 | +62 | +4.5% | 140,000 |
| 2017/11/24 | 1,416 | 1,418 | 1,368 | 1,386 | -60 | -4.1% | 169,000 |
| 2017/11/22 | 1,457 | 1,457 | 1,360 | 1,446 | -11 | -0.8% | 168,000 |
| 2017/11/21 | 1,438 | 1,471 | 1,400 | 1,457 | +42 | +3% | 101,000 |
| 2017/11/20 | 1,420 | 1,470 | 1,370 | 1,415 | -35 | -2.4% | 75,000 |
| 2017/11/17 | 1,461 | 1,508 | 1,406 | 1,450 | +19 | +1.3% | 111,000 |
| 2017/11/16 | 1,300 | 1,451 | 1,293 | 1,431 | +112 | +8.5% | 146,000 |
| 2017/11/15 | 1,372 | 1,408 | 1,300 | 1,319 | -41 | -3% | 103,000 |
| 2017/11/14 | 1,283 | 1,369 | 1,258 | 1,360 | +57 | +4.4% | 115,000 |
| 2017/11/13 | 1,396 | 1,400 | 1,300 | 1,303 | -117 | -8.2% | 235,000 |
| 2017/11/10 | 1,398 | 1,460 | 1,388 | 1,420 | -50 | -3.4% | 163,000 |
| 2017/11/09 | 1,548 | 1,550 | 1,390 | 1,470 | +6 | +0.4% | 227,000 |
| 2017/11/08 | 1,560 | 1,561 | 1,455 | 1,464 | -76 | -4.9% | 232,000 |
| 2017/11/07 | 1,440 | 1,560 | 1,382 | 1,540 | +89 | +6.1% | 397,000 |
| 2017/11/06 | 1,630 | 1,698 | 1,381 | 1,451 | -99 | -6.4% | 762,000 |
| 2017/11/02 | 1,539 | 1,596 | 1,455 | 1,550 | +63 | +4.2% | 331,000 |
| 2017/11/01 | 1,575 | 1,600 | 1,439 | 1,487 | -93 | -5.9% | 384,000 |
| 2017/10/31 | 1,504 | 1,633 | 1,423 | 1,580 | +42 | +2.7% | 832,000 |
| 2017/10/30 | 1,390 | 1,538 | 1,353 | 1,538 | +192 | +14.3% | 594,000 |
| 2017/10/27 | 1,320 | 1,474 | 1,285 | 1,346 | +77 | +6.1% | 1,156,000 |
| 2017/10/26 | 1,143 | 1,269 | 1,120 | 1,269 | +121 | +10.5% | 619,000 |
| 2017/10/25 | 1,083 | 1,164 | 1,048 | 1,148 | +99 | +9.4% | 427,000 |
| 2017/10/24 | 1,030 | 1,080 | 1,022 | 1,049 | +19 | +1.8% | 160,000 |
| 2017/10/23 | 1,019 | 1,047 | 973 | 1,030 | +33 | +3.3% | 182,000 |
1801～
1850
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ＤＡＩＫＯＸＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＡＩＫＯＸＴ | 102,800円 | +0.7% | +0.6% | 3.50% | 7.86倍 | 1.02倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ｔｒｉｐｌａ | 243,800円 | +48.4% | +114.6% | 0.00% | 35.62倍 | 13.44倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ＴＭＮ | 38,700円 | +22.6% | - | 0.00% | 41.04倍 | 1.42倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ウィルズ | 67,700円 | +10.0% | +10.6% | 1.92% | 18.25倍 | 6.43倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| スマートドライ | 226,000円 | +41.7% | +68.4% | 0.00% | 36.40倍 | 18.41倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
市場注目の銘柄
チャート関連のコラム
