ダイブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,815 | 2,876 | 2,765 | 2,858 | +54 | +1.9% | 8,100 |
| 2024/09/17 | 2,900 | 2,900 | 2,775 | 2,804 | -91 | -3.1% | 7,900 |
| 2024/09/13 | 2,990 | 2,990 | 2,887 | 2,895 | -95 | -3.2% | 7,400 |
| 2024/09/12 | 2,973 | 3,015 | 2,950 | 2,990 | +73 | +2.5% | 10,100 |
| 2024/09/11 | 3,080 | 3,080 | 2,917 | 2,917 | -233 | -7.4% | 15,800 |
| 2024/09/10 | 3,140 | 3,225 | 3,075 | 3,150 | +10 | +0.3% | 3,700 |
| 2024/09/09 | 2,990 | 3,200 | 2,931 | 3,140 | +50 | +1.6% | 21,700 |
| 2024/09/06 | 3,245 | 3,245 | 3,050 | 3,090 | -185 | -5.6% | 13,500 |
| 2024/09/05 | 3,340 | 3,415 | 3,250 | 3,275 | -25 | -0.8% | 4,700 |
| 2024/09/04 | 3,460 | 3,500 | 3,285 | 3,300 | -210 | -6% | 13,100 |
| 2024/09/03 | 3,500 | 3,605 | 3,480 | 3,510 | +65 | +1.9% | 11,200 |
| 2024/09/02 | 3,530 | 3,570 | 3,420 | 3,445 | +40 | +1.2% | 15,100 |
| 2024/08/30 | 3,345 | 3,450 | 3,345 | 3,405 | +5 | +0.1% | 4,000 |
| 2024/08/29 | 3,375 | 3,515 | 3,375 | 3,400 | -20 | -0.6% | 3,800 |
| 2024/08/28 | 3,495 | 3,520 | 3,340 | 3,420 | -35 | -1% | 10,800 |
| 2024/08/27 | 3,520 | 3,525 | 3,435 | 3,455 | -65 | -1.8% | 7,900 |
| 2024/08/26 | 3,280 | 3,525 | 3,180 | 3,520 | +355 | +11.2% | 23,800 |
| 2024/08/23 | 3,320 | 3,320 | 3,165 | 3,165 | -85 | -2.6% | 8,400 |
| 2024/08/22 | 3,285 | 3,470 | 3,155 | 3,250 | +35 | +1.1% | 38,800 |
| 2024/08/21 | 3,280 | 3,310 | 3,120 | 3,215 | -190 | -5.6% | 23,900 |
| 2024/08/20 | 3,550 | 3,550 | 3,405 | 3,405 | -110 | -3.1% | 10,500 |
| 2024/08/19 | 3,400 | 3,580 | 3,380 | 3,515 | +190 | +5.7% | 25,700 |
| 2024/08/16 | 3,330 | 3,700 | 3,170 | 3,325 | +195 | +6.2% | 50,700 |
| 2024/08/15 | 3,020 | 3,215 | 2,990 | 3,130 | +80 | +2.6% | 9,700 |
| 2024/08/14 | 3,165 | 3,165 | 2,980 | 3,050 | -110 | -3.5% | 14,000 |
| 2024/08/13 | 3,445 | 3,445 | 2,903 | 3,160 | -75 | -2.3% | 36,900 |
| 2024/08/09 | 3,185 | 3,465 | 3,085 | 3,235 | +264 | +8.9% | 19,200 |
| 2024/08/08 | 2,884 | 3,055 | 2,884 | 2,971 | +87 | +3% | 12,300 |
| 2024/08/07 | 2,768 | 2,949 | 2,758 | 2,884 | +26 | +0.9% | 8,700 |
| 2024/08/06 | 2,750 | 2,900 | 2,750 | 2,858 | +358 | +14.3% | 16,800 |
| 2024/08/05 | 2,922 | 2,950 | 2,401 | 2,500 | -500 | -16.7% | 44,300 |
| 2024/08/02 | 2,935 | 3,080 | 2,876 | 3,000 | -55 | -1.8% | 31,200 |
| 2024/08/01 | 3,250 | 3,250 | 3,045 | 3,055 | -130 | -4.1% | 13,400 |
| 2024/07/31 | 3,330 | 3,330 | 3,055 | 3,185 | -130 | -3.9% | 17,600 |
| 2024/07/30 | 3,410 | 3,450 | 3,315 | 3,315 | -95 | -2.8% | 5,500 |
| 2024/07/29 | 3,325 | 3,500 | 3,325 | 3,410 | +155 | +4.8% | 14,500 |
| 2024/07/26 | 3,290 | 3,450 | 3,255 | 3,255 | -35 | -1.1% | 14,500 |
| 2024/07/25 | 3,290 | 3,435 | 3,235 | 3,290 | -210 | -6% | 34,900 |
| 2024/07/24 | 3,740 | 3,775 | 3,455 | 3,500 | -275 | -7.3% | 22,700 |
| 2024/07/23 | 3,895 | 3,895 | 3,775 | 3,775 | +20 | +0.5% | 2,600 |
| 2024/07/22 | 3,905 | 4,000 | 3,725 | 3,755 | -105 | -2.7% | 20,300 |
| 2024/07/19 | 3,775 | 3,875 | 3,660 | 3,860 | +150 | +4% | 16,000 |
| 2024/07/18 | 3,625 | 3,730 | 3,600 | 3,710 | +15 | +0.4% | 5,700 |
| 2024/07/17 | 4,040 | 4,040 | 3,680 | 3,695 | -135 | -3.5% | 33,500 |
| 2024/07/16 | 3,990 | 4,080 | 3,830 | 3,830 | -90 | -2.3% | 15,200 |
| 2024/07/12 | 3,945 | 4,010 | 3,855 | 3,920 | +40 | +1% | 21,700 |
| 2024/07/11 | 3,895 | 3,895 | 3,765 | 3,880 | +105 | +2.8% | 13,800 |
| 2024/07/10 | 3,995 | 4,075 | 3,755 | 3,775 | -140 | -3.6% | 41,000 |
| 2024/07/09 | 3,875 | 4,010 | 3,830 | 3,915 | +40 | +1% | 21,100 |
| 2024/07/08 | 3,995 | 4,145 | 3,830 | 3,875 | +10 | +0.3% | 38,800 |
151～
200
件表示中 / 270件
類似銘柄と比較する
現在ご覧いただいている「ダイブ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイブ | 85,100円 | +18.1% | +48.7% | 0.00% | 13.89倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| ＡＳＮＯＶＡ | 58,600円 | +12.0% | -86.4% | 0.34% | 331.07倍 | 2.42倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ソーバル | 89,200円 | +2.5% | +2.3% | 3.70% | 15.95倍 | 1.62倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| 三機Ｓ | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＪＴＰ | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
