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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,335 | 2,336 | 2,304 | 2,333 | +11 | +0.5% | 292,900 |
| 2025/01/20 | 2,321 | 2,335 | 2,303 | 2,322 | +6 | +0.3% | 413,700 |
| 2025/01/17 | 2,289 | 2,322 | 2,283 | 2,316 | +42 | +1.8% | 415,900 |
| 2025/01/16 | 2,323 | 2,338 | 2,269 | 2,274 | -21 | -0.9% | 784,400 |
| 2025/01/15 | 2,388 | 2,388 | 2,282 | 2,295 | -203 | -8.1% | 1,652,700 |
| 2025/01/14 | 2,500 | 2,512 | 2,476 | 2,498 | +4 | +0.2% | 446,700 |
| 2025/01/10 | 2,495 | 2,521 | 2,487 | 2,494 | -6 | -0.2% | 277,700 |
| 2025/01/09 | 2,485 | 2,509 | 2,485 | 2,500 | +25 | +1% | 265,900 |
| 2025/01/08 | 2,471 | 2,477 | 2,452 | 2,475 | -3 | -0.1% | 239,200 |
| 2025/01/07 | 2,482 | 2,485 | 2,467 | 2,478 | +2 | +0.1% | 245,500 |
| 2025/01/06 | 2,514 | 2,527 | 2,474 | 2,476 | -28 | -1.1% | 304,800 |
| 2024/12/30 | 2,500 | 2,510 | 2,486 | 2,504 | +11 | +0.4% | 191,400 |
| 2024/12/27 | 2,470 | 2,494 | 2,470 | 2,493 | +36 | +1.5% | 233,700 |
| 2024/12/26 | 2,433 | 2,457 | 2,431 | 2,457 | +25 | +1% | 190,900 |
| 2024/12/25 | 2,465 | 2,469 | 2,414 | 2,432 | -15 | -0.6% | 202,000 |
| 2024/12/24 | 2,450 | 2,461 | 2,438 | 2,447 | +19 | +0.8% | 309,900 |
| 2024/12/23 | 2,420 | 2,440 | 2,419 | 2,428 | +14 | +0.6% | 197,500 |
| 2024/12/20 | 2,436 | 2,443 | 2,411 | 2,414 | -22 | -0.9% | 269,700 |
| 2024/12/19 | 2,430 | 2,449 | 2,424 | 2,436 | -26 | -1.1% | 250,500 |
| 2024/12/18 | 2,483 | 2,489 | 2,453 | 2,462 | -2 | -0.1% | 238,100 |
| 2024/12/17 | 2,458 | 2,466 | 2,410 | 2,464 | -6 | -0.2% | 456,500 |
| 2024/12/16 | 2,488 | 2,497 | 2,464 | 2,470 | -12 | -0.5% | 288,200 |
| 2024/12/13 | 2,499 | 2,514 | 2,482 | 2,482 | -38 | -1.5% | 324,100 |
| 2024/12/12 | 2,530 | 2,530 | 2,503 | 2,520 | +4 | +0.2% | 234,200 |
| 2024/12/11 | 2,530 | 2,530 | 2,495 | 2,516 | -1 | ±0% | 224,300 |
| 2024/12/10 | 2,541 | 2,541 | 2,513 | 2,517 | -16 | -0.6% | 177,400 |
| 2024/12/09 | 2,534 | 2,545 | 2,525 | 2,533 | -2 | -0.1% | 207,500 |
| 2024/12/06 | 2,551 | 2,553 | 2,512 | 2,535 | -11 | -0.4% | 260,900 |
| 2024/12/05 | 2,553 | 2,562 | 2,545 | 2,546 | -9 | -0.4% | 163,300 |
| 2024/12/04 | 2,565 | 2,570 | 2,540 | 2,555 | -9 | -0.4% | 131,000 |
| 2024/12/03 | 2,539 | 2,583 | 2,539 | 2,564 | +36 | +1.4% | 181,300 |
| 2024/12/02 | 2,519 | 2,539 | 2,494 | 2,528 | +9 | +0.4% | 221,200 |
| 2024/11/29 | 2,523 | 2,533 | 2,514 | 2,519 | -8 | -0.3% | 133,400 |
| 2024/11/28 | 2,511 | 2,536 | 2,505 | 2,527 | -2 | -0.1% | 132,900 |
| 2024/11/27 | 2,528 | 2,530 | 2,511 | 2,529 | -17 | -0.7% | 180,500 |
| 2024/11/26 | 2,553 | 2,578 | 2,528 | 2,546 | -7 | -0.3% | 155,400 |
| 2024/11/25 | 2,601 | 2,602 | 2,553 | 2,553 | -41 | -1.6% | 224,200 |
| 2024/11/22 | 2,595 | 2,614 | 2,585 | 2,594 | +9 | +0.3% | 132,900 |
| 2024/11/21 | 2,587 | 2,607 | 2,567 | 2,585 | +29 | +1.1% | 206,800 |
| 2024/11/20 | 2,541 | 2,577 | 2,541 | 2,556 | +25 | +1% | 178,400 |
| 2024/11/19 | 2,535 | 2,560 | 2,530 | 2,531 | +14 | +0.6% | 182,800 |
| 2024/11/18 | 2,525 | 2,554 | 2,508 | 2,517 | -28 | -1.1% | 194,900 |
| 2024/11/15 | 2,570 | 2,584 | 2,545 | 2,545 | -33 | -1.3% | 272,600 |
| 2024/11/14 | 2,611 | 2,629 | 2,570 | 2,578 | -33 | -1.3% | 196,800 |
| 2024/11/13 | 2,614 | 2,646 | 2,597 | 2,611 | -22 | -0.8% | 248,000 |
| 2024/11/12 | 2,643 | 2,652 | 2,620 | 2,633 | -2 | -0.1% | 189,700 |
| 2024/11/11 | 2,610 | 2,647 | 2,607 | 2,635 | +19 | +0.7% | 219,300 |
| 2024/11/08 | 2,724 | 2,724 | 2,616 | 2,616 | -97 | -3.6% | 347,300 |
| 2024/11/07 | 2,709 | 2,768 | 2,695 | 2,713 | +30 | +1.1% | 488,700 |
| 2024/11/06 | 2,650 | 2,683 | 2,643 | 2,683 | +49 | +1.9% | 218,500 |
51～
100
件表示中 / 5108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 | 210,200円 | +7.1% | +4.6% | 4.52% | 12.36倍 | 3.18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 |
| エイチ・アイエス | 160,600円 | +13.6% | +5.3% | 1.25% | 15.58倍 | 2.31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 |
| ＪＡＣＲ | 77,200円 | +14.7% | +9.6% | 4.15% | 17.45倍 | 6.75倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＢＭＬ | 292,000円 | +1.5% | +1.0% | 4.11% | 18.67倍 | 0.89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 |
| 都競馬 | 414,500円 | +2.1% | +1.5% | 2.65% | 11.22倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
