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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 2,548 | 2,548 | 2,414 | 2,496 | -62 | -2.4% | 944,500 |
| 2015/07/02 | 2,548 | 2,590 | 2,486 | 2,558 | +50 | +2% | 684,000 |
| 2015/07/01 | 2,354 | 2,516 | 2,348 | 2,508 | +176 | +7.5% | 854,500 |
| 2015/06/30 | 2,380 | 2,394 | 2,292 | 2,332 | -60 | -2.5% | 783,500 |
| 2015/06/29 | 2,376 | 2,458 | 2,350 | 2,392 | -82 | -3.3% | 663,000 |
| 2015/06/26 | 2,396 | 2,552 | 2,380 | 2,474 | +94 | +3.9% | 1,188,500 |
| 2015/06/25 | 2,342 | 2,404 | 2,326 | 2,380 | +14 | +0.6% | 310,500 |
| 2015/06/24 | 2,410 | 2,414 | 2,366 | 2,366 | -24 | -1% | 343,000 |
| 2015/06/23 | 2,400 | 2,400 | 2,332 | 2,390 | +24 | +1% | 517,500 |
| 2015/06/22 | 2,420 | 2,442 | 2,356 | 2,366 | -50 | -2.1% | 639,000 |
| 2015/06/19 | 2,390 | 2,468 | 2,350 | 2,416 | +26 | +1.1% | 1,133,500 |
| 2015/06/18 | 2,280 | 2,424 | 2,274 | 2,390 | +96 | +4.2% | 1,126,000 |
| 2015/06/17 | 2,218 | 2,330 | 2,200 | 2,294 | +76 | +3.4% | 579,500 |
| 2015/06/16 | 2,274 | 2,274 | 2,218 | 2,218 | -58 | -2.5% | 334,500 |
| 2015/06/15 | 2,330 | 2,332 | 2,194 | 2,276 | -36 | -1.6% | 950,500 |
| 2015/06/12 | 2,200 | 2,318 | 2,168 | 2,312 | +204 | +9.7% | 1,595,500 |
| 2015/06/11 | 2,064 | 2,114 | 2,030 | 2,108 | +44 | +2.1% | 502,000 |
| 2015/06/10 | 2,016 | 2,076 | 1,992 | 2,064 | +78 | +3.9% | 913,000 |
| 2015/06/09 | 2,000 | 2,034 | 1,978 | 1,986 | -34 | -1.7% | 669,500 |
| 2015/06/08 | 2,046 | 2,058 | 2,006 | 2,020 | +2 | +0.1% | 492,000 |
| 2015/06/05 | 1,932 | 2,024 | 1,932 | 2,018 | +78 | +4% | 681,000 |
| 2015/06/04 | 1,940 | 1,992 | 1,930 | 1,940 | ±0 | ±0% | 630,000 |
| 2015/06/03 | 1,976 | 1,976 | 1,932 | 1,940 | -24 | -1.2% | 419,000 |
| 2015/06/02 | 2,000 | 2,006 | 1,934 | 1,964 | -22 | -1.1% | 704,500 |
| 2015/06/01 | 1,970 | 2,030 | 1,946 | 1,986 | +8 | +0.4% | 741,500 |
| 2015/05/29 | 1,948 | 1,980 | 1,928 | 1,978 | +50 | +2.6% | 497,500 |
| 2015/05/28 | 1,966 | 1,980 | 1,884 | 1,928 | -28 | -1.4% | 710,500 |
| 2015/05/27 | 1,914 | 1,986 | 1,900 | 1,956 | +40 | +2.1% | 1,065,000 |
| 2015/05/26 | 1,792 | 1,920 | 1,792 | 1,916 | +132 | +7.4% | 952,500 |
| 2015/05/25 | 1,798 | 1,800 | 1,770 | 1,784 | -14 | -0.8% | 247,500 |
| 2015/05/22 | 1,814 | 1,816 | 1,764 | 1,798 | -46 | -2.5% | 629,500 |
| 2015/05/21 | 1,872 | 1,890 | 1,828 | 1,844 | -16 | -0.9% | 528,000 |
| 2015/05/20 | 1,872 | 1,880 | 1,822 | 1,860 | +12 | +0.6% | 533,000 |
| 2015/05/19 | 1,800 | 1,858 | 1,790 | 1,848 | +60 | +3.4% | 621,000 |
| 2015/05/18 | 1,800 | 1,838 | 1,754 | 1,788 | -10 | -0.6% | 711,000 |
| 2015/05/15 | 1,678 | 1,800 | 1,670 | 1,798 | +130 | +7.8% | 1,345,500 |
| 2015/05/14 | 1,646 | 1,676 | 1,632 | 1,668 | +22 | +1.3% | 429,500 |
| 2015/05/13 | 1,604 | 1,652 | 1,584 | 1,646 | +52 | +3.3% | 476,500 |
| 2015/05/12 | 1,608 | 1,608 | 1,572 | 1,594 | -6 | -0.4% | 287,500 |
| 2015/05/11 | 1,586 | 1,616 | 1,582 | 1,600 | +20 | +1.3% | 418,000 |
| 2015/05/08 | 1,558 | 1,598 | 1,546 | 1,580 | +26 | +1.7% | 464,500 |
| 2015/05/07 | 1,468 | 1,592 | 1,464 | 1,554 | +72 | +4.9% | 1,143,000 |
| 2015/05/01 | 1,522 | 1,530 | 1,466 | 1,482 | -40 | -2.6% | 431,000 |
| 2015/04/30 | 1,512 | 1,532 | 1,508 | 1,522 | -14 | -0.9% | 316,000 |
| 2015/04/28 | 1,546 | 1,556 | 1,526 | 1,536 | -6 | -0.4% | 200,000 |
| 2015/04/27 | 1,560 | 1,570 | 1,530 | 1,542 | -28 | -1.8% | 276,500 |
| 2015/04/24 | 1,602 | 1,610 | 1,560 | 1,570 | -34 | -2.1% | 338,000 |
| 2015/04/23 | 1,678 | 1,690 | 1,600 | 1,604 | -60 | -3.6% | 681,500 |
| 2015/04/22 | 1,600 | 1,668 | 1,600 | 1,664 | +82 | +5.2% | 907,500 |
| 2015/04/21 | 1,520 | 1,596 | 1,520 | 1,582 | +56 | +3.7% | 565,000 |
2451～
2500
件表示中 / 5176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 | 233,500円 | +6.4% | -10.2% | 4.07% | 15.27倍 | 3.41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 | 139,400円 | +8.2% | +14.6% | 1.94% | 15.92倍 | 2.65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 |
| ＢＭＬ | 338,000円 | +3.4% | -3.7% | 3.55% | 21.97倍 | 1.02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 | 488,000円 | +2.1% | +1.5% | 2.25% | 13.21倍 | 1.43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 |
| 藤田観 | 1,139,000円 | +3.1% | -7.3% | 0.35% | 17.24倍 | 5.79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 |
市場注目の銘柄
チャート関連のコラム
