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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 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 |
| 2024/06/21 | 3,250 | 3,705 | 3,245 | 3,560 | +310 | +9.5% | 38,900 |
| 2024/06/20 | 3,125 | 3,320 | 3,115 | 3,250 | +110 | +3.5% | 17,600 |
| 2024/06/19 | 3,230 | 3,240 | 3,120 | 3,140 | -95 | -2.9% | 6,500 |
| 2024/06/18 | 3,540 | 3,540 | 3,215 | 3,235 | -165 | -4.9% | 22,100 |
| 2024/06/17 | 3,320 | 3,420 | 3,210 | 3,400 | +80 | +2.4% | 17,600 |
| 2024/06/14 | 3,075 | 3,320 | 3,075 | 3,320 | +250 | +8.1% | 23,200 |
| 2024/06/13 | 3,185 | 3,190 | 3,070 | 3,070 | -30 | -1% | 10,200 |
| 2024/06/12 | 3,035 | 3,100 | 3,015 | 3,100 | +119 | +4% | 4,000 |
| 2024/06/11 | 3,065 | 3,085 | 2,981 | 2,981 | -54 | -1.8% | 12,400 |
| 2024/06/10 | 3,100 | 3,180 | 3,015 | 3,035 | ±0 | ±0% | 19,400 |
| 2024/06/07 | 2,958 | 3,050 | 2,954 | 3,035 | +174 | +6.1% | 17,000 |
| 2024/06/06 | 2,918 | 2,932 | 2,861 | 2,861 | -56 | -1.9% | 3,700 |
| 2024/06/05 | 2,891 | 2,995 | 2,858 | 2,917 | +21 | +0.7% | 7,800 |
| 2024/06/04 | 2,817 | 2,975 | 2,810 | 2,896 | +79 | +2.8% | 10,600 |
| 2024/06/03 | 2,898 | 2,898 | 2,811 | 2,817 | -31 | -1.1% | 4,400 |
| 2024/05/31 | 2,695 | 2,896 | 2,695 | 2,848 | +157 | +5.8% | 15,700 |
| 2024/05/30 | 2,686 | 2,725 | 2,661 | 2,691 | -69 | -2.5% | 13,000 |
| 2024/05/29 | 2,751 | 2,779 | 2,684 | 2,760 | -11 | -0.4% | 12,400 |
| 2024/05/28 | 2,835 | 2,855 | 2,756 | 2,771 | -64 | -2.3% | 15,600 |
| 2024/05/27 | 2,911 | 2,911 | 2,801 | 2,835 | -64 | -2.2% | 11,400 |
| 2024/05/24 | 2,611 | 2,916 | 2,611 | 2,899 | +209 | +7.8% | 45,900 |
| 2024/05/23 | 2,624 | 2,690 | 2,608 | 2,690 | +108 | +4.2% | 11,800 |
| 2024/05/22 | 2,656 | 2,709 | 2,582 | 2,582 | -124 | -4.6% | 16,300 |
| 2024/05/21 | 2,799 | 2,799 | 2,696 | 2,706 | -93 | -3.3% | 12,500 |
| 2024/05/20 | 2,730 | 2,815 | 2,714 | 2,799 | +73 | +2.7% | 7,600 |
| 2024/05/17 | 2,764 | 2,775 | 2,661 | 2,726 | +12 | +0.4% | 21,800 |
| 2024/05/16 | 2,585 | 2,730 | 2,575 | 2,714 | +108 | +4.1% | 29,100 |
| 2024/05/15 | 2,807 | 2,807 | 2,595 | 2,606 | -162 | -5.9% | 30,300 |
| 2024/05/14 | 2,745 | 2,877 | 2,683 | 2,768 | -15 | -0.5% | 48,400 |
| 2024/05/13 | 2,823 | 2,850 | 2,447 | 2,783 | -302 | -9.8% | 247,200 |
| 2024/05/10 | 2,992 | 3,115 | 2,977 | 3,085 | +55 | +1.8% | 60,600 |
| 2024/05/09 | 3,095 | 3,095 | 2,952 | 3,030 | +30 | +1% | 46,400 |
| 2024/05/08 | 2,971 | 3,060 | 2,934 | 3,000 | +28 | +0.9% | 60,500 |
| 2024/05/07 | 3,045 | 3,105 | 2,906 | 2,972 | -22 | -0.7% | 105,300 |
| 2024/05/02 | 3,490 | 3,520 | 2,990 | 2,994 | -521 | -14.8% | 190,200 |
| 2024/05/01 | 3,665 | 3,800 | 3,510 | 3,515 | -80 | -2.2% | 82,300 |
| 2024/04/30 | 3,700 | 3,865 | 3,535 | 3,595 | -145 | -3.9% | 64,400 |
| 2024/04/26 | 3,290 | 3,780 | 3,230 | 3,740 | +450 | +13.7% | 187,000 |
| 2024/04/25 | 3,335 | 3,425 | 3,210 | 3,290 | -85 | -2.5% | 81,600 |
201～
250
件表示中 / 271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 | 86,400円 | +18.1% | +48.7% | 0.00% | 14.11倍 | 3.21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 |
| ＤＮＡチップ | 109,000円 | +122.7% | - | 0.00% | - | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| リニカル | 29,800円 | -15.3% | - | 5.37% | - | 0.91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 |
| 三機Ｓ | 111,000円 | +10.4% | +36.8% | 1.98% | 11.30倍 | 1.66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 |
| 識 学 | 80,000円 | +14.9% | +10.7% | 0.00% | 14.72倍 | 2.74倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム
