ダブル・スコープの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,010 | 1,020 | 976 | 983 | -35 | -3.4% | 3,011,200 |
2023/10/02 | 1,019 | 1,055 | 1,014 | 1,018 | +2 | +0.2% | 1,849,600 |
2023/09/29 | 1,021 | 1,035 | 1,011 | 1,016 | ±0 | ±0% | 1,140,300 |
2023/09/28 | 1,028 | 1,033 | 1,006 | 1,016 | -18 | -1.7% | 1,272,200 |
2023/09/27 | 1,011 | 1,040 | 1,011 | 1,034 | +10 | +1% | 1,041,400 |
2023/09/26 | 1,040 | 1,044 | 1,023 | 1,024 | -22 | -2.1% | 1,259,000 |
2023/09/25 | 1,047 | 1,057 | 1,040 | 1,046 | -5 | -0.5% | 919,300 |
2023/09/22 | 1,042 | 1,061 | 1,031 | 1,051 | -11 | -1% | 1,268,200 |
2023/09/21 | 1,077 | 1,092 | 1,048 | 1,062 | -26 | -2.4% | 2,053,800 |
2023/09/20 | 1,123 | 1,130 | 1,088 | 1,088 | -34 | -3% | 1,844,900 |
2023/09/19 | 1,126 | 1,136 | 1,103 | 1,122 | -22 | -1.9% | 2,106,400 |
2023/09/15 | 1,133 | 1,150 | 1,124 | 1,144 | +23 | +2.1% | 1,423,500 |
2023/09/14 | 1,112 | 1,130 | 1,109 | 1,121 | +11 | +1% | 1,096,100 |
2023/09/13 | 1,114 | 1,121 | 1,103 | 1,110 | -12 | -1.1% | 1,540,700 |
2023/09/12 | 1,130 | 1,134 | 1,113 | 1,122 | +3 | +0.3% | 1,224,100 |
2023/09/11 | 1,131 | 1,137 | 1,106 | 1,119 | -23 | -2% | 1,806,700 |
2023/09/08 | 1,124 | 1,149 | 1,120 | 1,142 | +14 | +1.2% | 1,676,800 |
2023/09/07 | 1,140 | 1,147 | 1,127 | 1,128 | -27 | -2.3% | 2,241,300 |
2023/09/06 | 1,166 | 1,174 | 1,148 | 1,155 | -18 | -1.5% | 2,010,800 |
2023/09/05 | 1,163 | 1,177 | 1,148 | 1,173 | +4 | +0.3% | 1,707,700 |
2023/09/04 | 1,180 | 1,182 | 1,152 | 1,169 | -17 | -1.4% | 2,338,400 |
2023/09/01 | 1,209 | 1,211 | 1,173 | 1,186 | -7 | -0.6% | 2,142,200 |
2023/08/31 | 1,188 | 1,206 | 1,166 | 1,193 | +27 | +2.3% | 3,102,500 |
2023/08/30 | 1,180 | 1,181 | 1,152 | 1,166 | +3 | +0.3% | 2,137,300 |
2023/08/29 | 1,156 | 1,168 | 1,143 | 1,163 | +23 | +2% | 1,971,500 |
2023/08/28 | 1,135 | 1,150 | 1,122 | 1,140 | +12 | +1.1% | 1,877,600 |
2023/08/25 | 1,114 | 1,143 | 1,114 | 1,128 | -6 | -0.5% | 1,769,400 |
2023/08/24 | 1,164 | 1,170 | 1,133 | 1,134 | -29 | -2.5% | 2,317,000 |
2023/08/23 | 1,138 | 1,172 | 1,112 | 1,163 | +38 | +3.4% | 2,681,200 |
2023/08/22 | 1,118 | 1,125 | 1,097 | 1,125 | +32 | +2.9% | 2,793,100 |
2023/08/21 | 1,100 | 1,105 | 1,077 | 1,093 | -20 | -1.8% | 3,453,500 |
2023/08/18 | 1,148 | 1,149 | 1,105 | 1,113 | -44 | -3.8% | 4,016,800 |
2023/08/17 | 1,114 | 1,166 | 1,098 | 1,157 | +34 | +3% | 4,616,700 |
2023/08/16 | 1,161 | 1,195 | 1,113 | 1,123 | -35 | -3% | 5,992,700 |
2023/08/15 | 1,322 | 1,322 | 1,137 | 1,158 | -174 | -13.1% | 14,797,500 |
2023/08/14 | 1,297 | 1,344 | 1,296 | 1,332 | +21 | +1.6% | 4,976,400 |
2023/08/10 | 1,307 | 1,333 | 1,291 | 1,311 | -23 | -1.7% | 3,575,000 |
2023/08/09 | 1,323 | 1,345 | 1,315 | 1,334 | +1 | +0.1% | 3,049,200 |
2023/08/08 | 1,364 | 1,378 | 1,333 | 1,333 | -31 | -2.3% | 3,297,400 |
2023/08/07 | 1,385 | 1,385 | 1,342 | 1,364 | -35 | -2.5% | 3,589,100 |
2023/08/04 | 1,407 | 1,439 | 1,388 | 1,399 | -24 | -1.7% | 3,921,100 |
2023/08/03 | 1,460 | 1,472 | 1,400 | 1,423 | -64 | -4.3% | 6,179,000 |
2023/08/02 | 1,449 | 1,522 | 1,428 | 1,487 | +50 | +3.5% | 11,288,200 |
2023/08/01 | 1,497 | 1,530 | 1,424 | 1,437 | -100 | -6.5% | 9,306,300 |
2023/07/31 | 1,425 | 1,555 | 1,417 | 1,537 | +124 | +8.8% | 10,467,200 |
2023/07/28 | 1,390 | 1,425 | 1,363 | 1,413 | -21 | -1.5% | 7,177,100 |
2023/07/27 | 1,421 | 1,444 | 1,392 | 1,434 | +4 | +0.3% | 3,871,400 |
2023/07/26 | 1,451 | 1,485 | 1,411 | 1,430 | -30 | -2.1% | 6,604,000 |
2023/07/25 | 1,385 | 1,471 | 1,369 | 1,460 | +91 | +6.6% | 9,800,800 |
2023/07/24 | 1,309 | 1,369 | 1,288 | 1,369 | +77 | +6% | 4,745,000 |
151~
200
件表示中 / 3037件
類似銘柄と比較する
現在ご覧いただいている「WSCOPE」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 |
---|---|---|---|---|---|---|---|---|
WSCOPE | 48,000円 | +4.1% | - | 0.00% | 52.75倍 | 0.49倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
新コスモス | 222,500円 | +8.1% | -13.7% | 2.16% | 11.55倍 | 0.62倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
寺崎電気 | 211,700円 | +0.9% | -43.5% | 1.23% | 11.99倍 | 0.59倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
日電波 | 113,700円 | +4.4% | +2.3% | 2.64% | 10.49倍 | 0.96倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
大真空 | 70,800円 | +1.7% | -68.7% | 3.95% | 45.71倍 | 0.59倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム