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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 2024/07/05 | 3,710 | 3,955 | 3,695 | 3,865 | +335 | +9.5% | 69,600 |
| 2024/07/04 | 3,475 | 3,550 | 3,445 | 3,530 | +55 | +1.6% | 17,500 |
| 2024/07/03 | 3,400 | 3,510 | 3,350 | 3,475 | +215 | +6.6% | 18,400 |
| 2024/07/02 | 3,580 | 3,625 | 3,200 | 3,260 | -250 | -7.1% | 25,000 |
| 2024/07/01 | 3,700 | 3,800 | 3,475 | 3,510 | ±0 | ±0% | 27,300 |
| 2024/06/28 | 3,670 | 3,760 | 3,505 | 3,510 | -170 | -4.6% | 16,500 |
| 2024/06/27 | 3,605 | 3,880 | 3,605 | 3,680 | +105 | +2.9% | 27,500 |
| 2024/06/26 | 3,750 | 3,880 | 3,555 | 3,575 | -35 | -1% | 34,900 |
| 2024/06/25 | 3,550 | 3,695 | 3,530 | 3,610 | +45 | +1.3% | 13,800 |
| 2024/06/24 | 3,630 | 3,700 | 3,515 | 3,565 | +5 | +0.1% | 18,000 |
201～
250
件表示中 / 310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 | 95,100円 | +18.1% | +48.7% | 0.00% | 15.46倍 | 3.58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 |
| リニカル | 33,000円 | +7.3% | - | 4.85% | 49.70倍 | 1.04倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| フロンティアＭ | 68,700円 | +50.0% | - | 2.91% | 81.01倍 | 3.10倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| Ｚｅｎｋｅｎ | 65,200円 | +6.6% | +43.6% | 1.99% | 20.84倍 | 0.65倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| セルム | 34,800円 | +27.3% | +7.2% | 4.31% | 11.80倍 | 2.76倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
市場注目の銘柄
チャート関連のコラム
