ディップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 3,480 | 3,580 | 3,480 | 3,565 | +75 | +2.1% | 328,500 |
| 2023/06/15 | 3,535 | 3,545 | 3,480 | 3,490 | -40 | -1.1% | 213,700 |
| 2023/06/14 | 3,525 | 3,545 | 3,495 | 3,530 | +25 | +0.7% | 212,200 |
| 2023/06/13 | 3,520 | 3,540 | 3,475 | 3,505 | +10 | +0.3% | 254,400 |
| 2023/06/12 | 3,460 | 3,520 | 3,460 | 3,495 | +60 | +1.7% | 197,500 |
| 2023/06/09 | 3,495 | 3,515 | 3,415 | 3,435 | +5 | +0.1% | 214,400 |
| 2023/06/08 | 3,480 | 3,480 | 3,400 | 3,430 | -50 | -1.4% | 275,900 |
| 2023/06/07 | 3,475 | 3,565 | 3,470 | 3,480 | +20 | +0.6% | 275,700 |
| 2023/06/06 | 3,490 | 3,490 | 3,430 | 3,460 | -70 | -2% | 203,100 |
| 2023/06/05 | 3,600 | 3,615 | 3,525 | 3,530 | -20 | -0.6% | 211,200 |
| 2023/06/02 | 3,440 | 3,570 | 3,440 | 3,550 | +115 | +3.3% | 248,800 |
| 2023/06/01 | 3,360 | 3,445 | 3,335 | 3,435 | +65 | +1.9% | 220,900 |
| 2023/05/31 | 3,345 | 3,400 | 3,330 | 3,370 | -30 | -0.9% | 276,500 |
| 2023/05/30 | 3,425 | 3,465 | 3,345 | 3,400 | -70 | -2% | 300,900 |
| 2023/05/29 | 3,490 | 3,505 | 3,435 | 3,470 | +50 | +1.5% | 200,200 |
| 2023/05/26 | 3,520 | 3,520 | 3,420 | 3,420 | -110 | -3.1% | 188,300 |
| 2023/05/25 | 3,510 | 3,545 | 3,475 | 3,530 | -25 | -0.7% | 200,300 |
| 2023/05/24 | 3,570 | 3,580 | 3,535 | 3,555 | -80 | -2.2% | 220,300 |
| 2023/05/23 | 3,625 | 3,725 | 3,580 | 3,635 | +30 | +0.8% | 318,400 |
| 2023/05/22 | 3,630 | 3,645 | 3,560 | 3,605 | +10 | +0.3% | 256,700 |
| 2023/05/19 | 3,550 | 3,600 | 3,550 | 3,595 | +60 | +1.7% | 279,900 |
| 2023/05/18 | 3,535 | 3,610 | 3,500 | 3,535 | +50 | +1.4% | 302,000 |
| 2023/05/17 | 3,510 | 3,545 | 3,485 | 3,485 | -25 | -0.7% | 189,200 |
| 2023/05/16 | 3,445 | 3,515 | 3,435 | 3,510 | +95 | +2.8% | 244,300 |
| 2023/05/15 | 3,410 | 3,460 | 3,410 | 3,415 | ±0 | ±0% | 169,700 |
| 2023/05/12 | 3,465 | 3,480 | 3,380 | 3,415 | -50 | -1.4% | 235,400 |
| 2023/05/11 | 3,390 | 3,470 | 3,380 | 3,465 | +85 | +2.5% | 190,500 |
| 2023/05/10 | 3,400 | 3,440 | 3,360 | 3,380 | -5 | -0.1% | 190,900 |
| 2023/05/09 | 3,310 | 3,405 | 3,310 | 3,385 | +75 | +2.3% | 228,500 |
| 2023/05/08 | 3,355 | 3,370 | 3,300 | 3,310 | -45 | -1.3% | 201,700 |
| 2023/05/02 | 3,360 | 3,365 | 3,345 | 3,355 | -5 | -0.1% | 217,600 |
| 2023/05/01 | 3,350 | 3,385 | 3,330 | 3,360 | +15 | +0.4% | 246,300 |
| 2023/04/28 | 3,350 | 3,365 | 3,310 | 3,345 | +45 | +1.4% | 337,100 |
| 2023/04/27 | 3,380 | 3,385 | 3,295 | 3,300 | -10 | -0.3% | 462,300 |
| 2023/04/26 | 3,355 | 3,360 | 3,310 | 3,310 | -70 | -2.1% | 278,200 |
| 2023/04/25 | 3,470 | 3,470 | 3,370 | 3,380 | -85 | -2.5% | 247,500 |
| 2023/04/24 | 3,425 | 3,535 | 3,410 | 3,465 | +95 | +2.8% | 454,200 |
| 2023/04/21 | 3,315 | 3,375 | 3,290 | 3,370 | +45 | +1.4% | 561,300 |
| 2023/04/20 | 3,370 | 3,420 | 3,325 | 3,325 | -125 | -3.6% | 499,200 |
| 2023/04/19 | 3,570 | 3,605 | 3,425 | 3,450 | -190 | -5.2% | 504,000 |
| 2023/04/18 | 3,640 | 3,685 | 3,570 | 3,640 | +70 | +2% | 414,300 |
| 2023/04/17 | 3,430 | 3,580 | 3,385 | 3,570 | -30 | -0.8% | 970,200 |
| 2023/04/14 | 3,585 | 3,615 | 3,505 | 3,600 | +150 | +4.3% | 573,300 |
| 2023/04/13 | 3,375 | 3,465 | 3,360 | 3,450 | +45 | +1.3% | 283,600 |
| 2023/04/12 | 3,390 | 3,430 | 3,375 | 3,405 | +65 | +1.9% | 251,900 |
| 2023/04/11 | 3,415 | 3,440 | 3,330 | 3,340 | -50 | -1.5% | 192,000 |
| 2023/04/10 | 3,440 | 3,455 | 3,375 | 3,390 | +10 | +0.3% | 180,500 |
| 2023/04/07 | 3,370 | 3,400 | 3,320 | 3,380 | ±0 | ±0% | 163,700 |
| 2023/04/06 | 3,310 | 3,390 | 3,310 | 3,380 | +25 | +0.7% | 181,500 |
| 2023/04/05 | 3,460 | 3,465 | 3,345 | 3,355 | -150 | -4.3% | 206,500 |
551～
600
件表示中 / 5218件
類似銘柄と比較する
現在ご覧いただいている「ディップ」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 |
|---|---|---|---|---|---|---|---|---|
| ディップ | 236,000円 | +6.4% | -10.2% | 4.03% | 15.44倍 | 3.44倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| 都競馬 | 533,000円 | +2.1% | +1.5% | 2.06% | 14.43倍 | 1.51倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 373,000円 | +3.4% | -3.7% | 3.22% | 23.30倍 | 1.08倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ＳＭＳ | 161,300円 | +10.8% | +13.3% | 1.77% | 18.83倍 | 2.81倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＧＥＮＤＡ | 91,200円 | +40.5% | +24.6% | 0.00% | 33.55倍 | 4.73倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
