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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,200 | 3,285 | 3,160 | 3,185 | ±0 | ±0% | 173,700 |
| 2021/08/18 | 3,130 | 3,225 | 3,130 | 3,185 | +70 | +2.2% | 136,900 |
| 2021/08/17 | 3,290 | 3,305 | 3,115 | 3,115 | -135 | -4.2% | 172,400 |
| 2021/08/16 | 3,360 | 3,375 | 3,225 | 3,250 | -125 | -3.7% | 105,600 |
| 2021/08/13 | 3,370 | 3,430 | 3,350 | 3,375 | -15 | -0.4% | 84,500 |
| 2021/08/12 | 3,400 | 3,420 | 3,345 | 3,390 | -15 | -0.4% | 84,300 |
| 2021/08/11 | 3,385 | 3,420 | 3,360 | 3,405 | +45 | +1.3% | 79,000 |
| 2021/08/10 | 3,310 | 3,375 | 3,310 | 3,360 | +55 | +1.7% | 123,500 |
| 2021/08/06 | 3,290 | 3,345 | 3,270 | 3,305 | +90 | +2.8% | 154,600 |
| 2021/08/05 | 3,200 | 3,270 | 3,195 | 3,215 | +30 | +0.9% | 105,300 |
| 2021/08/04 | 3,190 | 3,225 | 3,150 | 3,185 | -5 | -0.2% | 124,900 |
| 2021/08/03 | 3,185 | 3,260 | 3,165 | 3,190 | -5 | -0.2% | 120,500 |
| 2021/08/02 | 3,245 | 3,290 | 3,185 | 3,195 | ±0 | ±0% | 156,300 |
| 2021/07/30 | 3,240 | 3,255 | 3,190 | 3,195 | -60 | -1.8% | 125,900 |
| 2021/07/29 | 3,260 | 3,285 | 3,240 | 3,255 | -15 | -0.5% | 124,400 |
| 2021/07/28 | 3,300 | 3,310 | 3,255 | 3,270 | -90 | -2.7% | 141,400 |
| 2021/07/27 | 3,350 | 3,370 | 3,285 | 3,360 | -20 | -0.6% | 187,900 |
| 2021/07/26 | 3,470 | 3,495 | 3,370 | 3,380 | -5 | -0.1% | 114,900 |
| 2021/07/21 | 3,380 | 3,410 | 3,340 | 3,385 | -10 | -0.3% | 163,800 |
| 2021/07/20 | 3,430 | 3,475 | 3,385 | 3,395 | +105 | +3.2% | 372,700 |
| 2021/07/19 | 3,300 | 3,330 | 3,260 | 3,290 | -80 | -2.4% | 215,500 |
| 2021/07/16 | 3,350 | 3,420 | 3,345 | 3,370 | +25 | +0.7% | 166,500 |
| 2021/07/15 | 3,370 | 3,380 | 3,295 | 3,345 | -50 | -1.5% | 237,100 |
| 2021/07/14 | 3,475 | 3,485 | 3,380 | 3,395 | -90 | -2.6% | 181,300 |
| 2021/07/13 | 3,550 | 3,560 | 3,465 | 3,485 | -60 | -1.7% | 183,100 |
| 2021/07/12 | 3,515 | 3,605 | 3,475 | 3,545 | +130 | +3.8% | 230,700 |
| 2021/07/09 | 3,300 | 3,415 | 3,250 | 3,415 | +45 | +1.3% | 386,600 |
| 2021/07/08 | 3,195 | 3,395 | 3,120 | 3,370 | +80 | +2.4% | 682,000 |
| 2021/07/07 | 3,300 | 3,395 | 3,270 | 3,290 | -95 | -2.8% | 439,900 |
| 2021/07/06 | 3,360 | 3,455 | 3,345 | 3,385 | -15 | -0.4% | 138,000 |
| 2021/07/05 | 3,420 | 3,470 | 3,400 | 3,400 | -45 | -1.3% | 136,500 |
| 2021/07/02 | 3,330 | 3,480 | 3,320 | 3,445 | +45 | +1.3% | 178,500 |
| 2021/07/01 | 3,425 | 3,430 | 3,370 | 3,400 | -35 | -1% | 96,800 |
| 2021/06/30 | 3,370 | 3,455 | 3,330 | 3,435 | +115 | +3.5% | 183,700 |
| 2021/06/29 | 3,400 | 3,425 | 3,305 | 3,320 | -180 | -5.1% | 246,900 |
| 2021/06/28 | 3,550 | 3,550 | 3,485 | 3,500 | ±0 | ±0% | 63,000 |
| 2021/06/25 | 3,480 | 3,515 | 3,480 | 3,500 | +30 | +0.9% | 78,600 |
| 2021/06/24 | 3,560 | 3,560 | 3,455 | 3,470 | -85 | -2.4% | 119,400 |
| 2021/06/23 | 3,480 | 3,560 | 3,475 | 3,555 | +130 | +3.8% | 121,800 |
| 2021/06/22 | 3,340 | 3,450 | 3,315 | 3,425 | +85 | +2.5% | 124,700 |
| 2021/06/21 | 3,290 | 3,340 | 3,250 | 3,340 | -30 | -0.9% | 175,700 |
| 2021/06/18 | 3,395 | 3,475 | 3,370 | 3,370 | -65 | -1.9% | 240,100 |
| 2021/06/17 | 3,480 | 3,480 | 3,420 | 3,435 | -75 | -2.1% | 135,900 |
| 2021/06/16 | 3,495 | 3,530 | 3,460 | 3,510 | ±0 | ±0% | 153,500 |
| 2021/06/15 | 3,510 | 3,525 | 3,455 | 3,510 | -50 | -1.4% | 182,000 |
| 2021/06/14 | 3,635 | 3,650 | 3,535 | 3,560 | -50 | -1.4% | 155,500 |
| 2021/06/11 | 3,645 | 3,645 | 3,580 | 3,610 | +35 | +1% | 148,800 |
| 2021/06/10 | 3,545 | 3,585 | 3,510 | 3,575 | +15 | +0.4% | 109,700 |
| 2021/06/09 | 3,520 | 3,595 | 3,520 | 3,560 | +50 | +1.4% | 142,100 |
| 2021/06/08 | 3,480 | 3,520 | 3,440 | 3,510 | +5 | +0.1% | 108,100 |
801～
850
件表示中 / 5021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 | 259,400円 | +7.1% | +4.6% | 3.66% | 15.25倍 | 3.93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 |
| Ｊマテリアル | 165,700円 | +2.9% | +21.5% | 1.33% | 24.32倍 | 3.45倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| オープンＵＰ | 183,400円 | +11.4% | +9.9% | 4.09% | 14.14倍 | 2.18倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| トランスコスモ | 350,000円 | +2.7% | +4.5% | 2.31% | 15.43倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| エイチ・アイエス | 183,800円 | +42.9% | +660.7% | 0.54% | 19.62倍 | 2.55倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
