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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 3,340 | 3,390 | 3,310 | 3,330 | -100 | -2.9% | 184,400 |
| 2022/06/16 | 3,550 | 3,585 | 3,405 | 3,430 | -10 | -0.3% | 139,400 |
| 2022/06/15 | 3,510 | 3,530 | 3,435 | 3,440 | -85 | -2.4% | 168,700 |
| 2022/06/14 | 3,475 | 3,540 | 3,420 | 3,525 | -85 | -2.4% | 322,900 |
| 2022/06/13 | 3,610 | 3,660 | 3,525 | 3,610 | -100 | -2.7% | 188,400 |
| 2022/06/10 | 3,725 | 3,740 | 3,665 | 3,710 | -80 | -2.1% | 156,100 |
| 2022/06/09 | 3,755 | 3,875 | 3,755 | 3,790 | +35 | +0.9% | 130,600 |
| 2022/06/08 | 3,780 | 3,805 | 3,735 | 3,755 | +15 | +0.4% | 117,200 |
| 2022/06/07 | 3,800 | 3,825 | 3,725 | 3,740 | -40 | -1.1% | 124,800 |
| 2022/06/06 | 3,740 | 3,785 | 3,660 | 3,780 | -55 | -1.4% | 189,800 |
| 2022/06/03 | 3,805 | 3,840 | 3,760 | 3,835 | +55 | +1.5% | 136,100 |
| 2022/06/02 | 3,830 | 3,835 | 3,765 | 3,780 | -80 | -2.1% | 140,500 |
| 2022/06/01 | 3,770 | 3,880 | 3,760 | 3,860 | +95 | +2.5% | 187,100 |
| 2022/05/31 | 3,760 | 3,805 | 3,705 | 3,765 | -30 | -0.8% | 404,700 |
| 2022/05/30 | 3,850 | 3,850 | 3,745 | 3,795 | +45 | +1.2% | 372,700 |
| 2022/05/27 | 3,860 | 3,875 | 3,735 | 3,750 | -45 | -1.2% | 269,600 |
| 2022/05/26 | 3,790 | 3,845 | 3,755 | 3,795 | +40 | +1.1% | 202,600 |
| 2022/05/25 | 3,920 | 3,950 | 3,735 | 3,755 | -220 | -5.5% | 328,000 |
| 2022/05/24 | 4,095 | 4,095 | 3,960 | 3,975 | -180 | -4.3% | 175,200 |
| 2022/05/23 | 4,090 | 4,190 | 4,075 | 4,155 | +120 | +3% | 310,800 |
| 2022/05/20 | 3,950 | 4,040 | 3,900 | 4,035 | +205 | +5.4% | 402,400 |
| 2022/05/19 | 3,850 | 3,935 | 3,775 | 3,830 | -145 | -3.6% | 246,200 |
| 2022/05/18 | 3,870 | 3,980 | 3,855 | 3,975 | +210 | +5.6% | 252,100 |
| 2022/05/17 | 3,815 | 3,845 | 3,730 | 3,765 | -70 | -1.8% | 200,100 |
| 2022/05/16 | 3,850 | 3,885 | 3,755 | 3,835 | +45 | +1.2% | 216,400 |
| 2022/05/13 | 3,690 | 3,845 | 3,680 | 3,790 | +65 | +1.7% | 269,000 |
| 2022/05/12 | 3,790 | 3,805 | 3,715 | 3,725 | -135 | -3.5% | 279,700 |
| 2022/05/11 | 4,050 | 4,090 | 3,855 | 3,860 | -80 | -2% | 366,500 |
| 2022/05/10 | 4,110 | 4,130 | 3,880 | 3,940 | -240 | -5.7% | 551,600 |
| 2022/05/09 | 4,210 | 4,250 | 4,125 | 4,180 | -75 | -1.8% | 245,300 |
| 2022/05/06 | 4,270 | 4,300 | 4,180 | 4,255 | -55 | -1.3% | 335,500 |
| 2022/05/02 | 4,230 | 4,335 | 4,215 | 4,310 | +50 | +1.2% | 333,400 |
| 2022/04/28 | 4,185 | 4,285 | 4,145 | 4,260 | +60 | +1.4% | 347,400 |
| 2022/04/27 | 4,030 | 4,235 | 4,020 | 4,200 | +100 | +2.4% | 405,900 |
| 2022/04/26 | 4,120 | 4,160 | 4,055 | 4,100 | +45 | +1.1% | 293,100 |
| 2022/04/25 | 3,845 | 4,080 | 3,840 | 4,055 | +140 | +3.6% | 310,500 |
| 2022/04/22 | 3,920 | 3,975 | 3,865 | 3,915 | -125 | -3.1% | 489,500 |
| 2022/04/21 | 4,020 | 4,115 | 3,980 | 4,040 | -15 | -0.4% | 390,100 |
| 2022/04/20 | 4,150 | 4,245 | 4,045 | 4,055 | -135 | -3.2% | 425,000 |
| 2022/04/19 | 4,075 | 4,220 | 4,055 | 4,190 | +140 | +3.5% | 415,200 |
| 2022/04/18 | 3,985 | 4,145 | 3,925 | 4,050 | +135 | +3.4% | 666,100 |
| 2022/04/15 | 4,100 | 4,105 | 3,895 | 3,915 | +355 | +10% | 733,900 |
| 2022/04/14 | 3,510 | 3,600 | 3,505 | 3,560 | +70 | +2% | 332,600 |
| 2022/04/13 | 3,300 | 3,520 | 3,245 | 3,490 | +135 | +4% | 334,000 |
| 2022/04/12 | 3,310 | 3,465 | 3,310 | 3,355 | +55 | +1.7% | 395,900 |
| 2022/04/11 | 3,250 | 3,360 | 3,245 | 3,300 | +25 | +0.8% | 242,600 |
| 2022/04/08 | 3,265 | 3,320 | 3,240 | 3,275 | +80 | +2.5% | 213,500 |
| 2022/04/07 | 3,250 | 3,250 | 3,165 | 3,195 | -125 | -3.8% | 184,700 |
| 2022/04/06 | 3,340 | 3,355 | 3,215 | 3,320 | -65 | -1.9% | 329,500 |
| 2022/04/05 | 3,410 | 3,425 | 3,370 | 3,385 | -5 | -0.1% | 161,600 |
751～
800
件表示中 / 5173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 | 229,400円 | +6.4% | -10.2% | 4.14% | 15.00倍 | 3.35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 |
| 藤田観 | 1,143,000円 | +3.1% | -7.3% | 0.35% | 17.30倍 | 5.81倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ＢＭＬ | 328,500円 | +3.4% | -3.7% | 3.65% | 21.36倍 | 0.99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 |
| カナモト | 333,000円 | +2.6% | +13.7% | 2.70% | 11.05倍 | 0.82倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＳＭＳ | 145,800円 | +10.8% | +13.3% | 1.95% | 17.09倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
