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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,945 | 3,975 | 3,850 | 3,870 | -55 | -1.4% | 165,300 |
| 2023/01/19 | 3,855 | 3,945 | 3,835 | 3,925 | +80 | +2.1% | 199,700 |
| 2023/01/18 | 3,735 | 3,855 | 3,735 | 3,845 | +155 | +4.2% | 172,300 |
| 2023/01/17 | 3,680 | 3,710 | 3,650 | 3,690 | +70 | +1.9% | 181,300 |
| 2023/01/16 | 3,620 | 3,735 | 3,590 | 3,620 | +25 | +0.7% | 294,100 |
| 2023/01/13 | 3,605 | 3,650 | 3,450 | 3,595 | -80 | -2.2% | 586,400 |
| 2023/01/12 | 3,625 | 3,680 | 3,525 | 3,675 | -15 | -0.4% | 339,600 |
| 2023/01/11 | 3,660 | 3,740 | 3,640 | 3,690 | +85 | +2.4% | 195,600 |
| 2023/01/10 | 3,605 | 3,665 | 3,590 | 3,605 | +25 | +0.7% | 197,100 |
| 2023/01/06 | 3,640 | 3,675 | 3,575 | 3,580 | -85 | -2.3% | 171,400 |
| 2023/01/05 | 3,695 | 3,715 | 3,645 | 3,665 | -50 | -1.3% | 114,900 |
| 2023/01/04 | 3,770 | 3,780 | 3,710 | 3,715 | -75 | -2% | 107,600 |
| 2022/12/30 | 3,825 | 3,855 | 3,765 | 3,790 | ±0 | ±0% | 82,900 |
| 2022/12/29 | 3,840 | 3,855 | 3,785 | 3,790 | -45 | -1.2% | 144,300 |
| 2022/12/28 | 3,770 | 3,845 | 3,740 | 3,835 | +50 | +1.3% | 112,300 |
| 2022/12/27 | 3,735 | 3,795 | 3,735 | 3,785 | +85 | +2.3% | 71,200 |
| 2022/12/26 | 3,680 | 3,710 | 3,640 | 3,700 | +40 | +1.1% | 53,000 |
| 2022/12/23 | 3,675 | 3,700 | 3,640 | 3,660 | -40 | -1.1% | 93,900 |
| 2022/12/22 | 3,750 | 3,755 | 3,690 | 3,700 | ±0 | ±0% | 127,800 |
| 2022/12/21 | 3,730 | 3,735 | 3,630 | 3,700 | -30 | -0.8% | 91,700 |
| 2022/12/20 | 3,860 | 3,870 | 3,680 | 3,730 | -175 | -4.5% | 181,700 |
| 2022/12/19 | 3,835 | 3,955 | 3,805 | 3,905 | +35 | +0.9% | 135,000 |
| 2022/12/16 | 3,830 | 3,880 | 3,805 | 3,870 | +5 | +0.1% | 183,600 |
| 2022/12/15 | 3,840 | 3,880 | 3,780 | 3,865 | +25 | +0.7% | 122,200 |
| 2022/12/14 | 3,830 | 3,865 | 3,785 | 3,840 | +75 | +2% | 123,100 |
| 2022/12/13 | 3,855 | 3,860 | 3,765 | 3,765 | -40 | -1.1% | 87,700 |
| 2022/12/12 | 3,800 | 3,830 | 3,770 | 3,805 | +10 | +0.3% | 51,100 |
| 2022/12/09 | 3,705 | 3,820 | 3,705 | 3,795 | +40 | +1.1% | 128,700 |
| 2022/12/08 | 3,785 | 3,805 | 3,675 | 3,755 | -40 | -1.1% | 176,800 |
| 2022/12/07 | 3,810 | 3,820 | 3,755 | 3,795 | -15 | -0.4% | 137,900 |
| 2022/12/06 | 3,840 | 3,840 | 3,785 | 3,810 | -65 | -1.7% | 107,800 |
| 2022/12/05 | 3,890 | 3,910 | 3,830 | 3,875 | -5 | -0.1% | 90,400 |
| 2022/12/02 | 3,935 | 3,955 | 3,860 | 3,880 | -90 | -2.3% | 169,500 |
| 2022/12/01 | 4,165 | 4,165 | 3,970 | 3,970 | -125 | -3.1% | 159,600 |
| 2022/11/30 | 4,075 | 4,115 | 4,045 | 4,095 | -15 | -0.4% | 130,300 |
| 2022/11/29 | 4,040 | 4,110 | 4,015 | 4,110 | +45 | +1.1% | 90,900 |
| 2022/11/28 | 4,040 | 4,085 | 4,020 | 4,065 | +45 | +1.1% | 85,600 |
| 2022/11/25 | 4,080 | 4,085 | 4,005 | 4,020 | -20 | -0.5% | 98,500 |
| 2022/11/24 | 3,985 | 4,090 | 3,985 | 4,040 | +110 | +2.8% | 144,100 |
| 2022/11/22 | 4,000 | 4,000 | 3,915 | 3,930 | -5 | -0.1% | 117,000 |
| 2022/11/21 | 3,890 | 3,940 | 3,850 | 3,935 | +85 | +2.2% | 103,300 |
| 2022/11/18 | 3,950 | 3,960 | 3,850 | 3,850 | -85 | -2.2% | 153,000 |
| 2022/11/17 | 3,890 | 3,940 | 3,890 | 3,935 | ±0 | ±0% | 120,000 |
| 2022/11/16 | 3,995 | 4,045 | 3,900 | 3,935 | -20 | -0.5% | 206,300 |
| 2022/11/15 | 4,015 | 4,020 | 3,845 | 3,955 | -85 | -2.1% | 426,000 |
| 2022/11/14 | 4,110 | 4,160 | 4,040 | 4,040 | -100 | -2.4% | 258,900 |
| 2022/11/11 | 4,240 | 4,255 | 4,125 | 4,140 | ±0 | ±0% | 170,500 |
| 2022/11/10 | 4,095 | 4,175 | 4,085 | 4,140 | +25 | +0.6% | 110,700 |
| 2022/11/09 | 4,215 | 4,235 | 4,105 | 4,115 | -140 | -3.3% | 255,100 |
| 2022/11/08 | 4,285 | 4,300 | 4,220 | 4,255 | +25 | +0.6% | 195,800 |
651～
700
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 | 235,400円 | +6.4% | -10.2% | 4.04% | 15.40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 | 531,000円 | +2.1% | +1.5% | 2.07% | 14.38倍 | 1.50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 | 370,000円 | +3.4% | -3.7% | 3.24% | 23.11倍 | 1.07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 | 160,300円 | +10.8% | +13.3% | 1.78% | 18.71倍 | 2.79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
