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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,787 | 2,792 | 2,736 | 2,736 | -46 | -1.7% | 250,300 |
| 2024/06/27 | 2,750 | 2,787 | 2,741 | 2,782 | -2 | -0.1% | 371,100 |
| 2024/06/26 | 2,813 | 2,825 | 2,771 | 2,784 | -46 | -1.6% | 319,800 |
| 2024/06/25 | 2,820 | 2,843 | 2,804 | 2,830 | +10 | +0.4% | 272,100 |
| 2024/06/24 | 2,825 | 2,834 | 2,795 | 2,820 | +10 | +0.4% | 247,700 |
| 2024/06/21 | 2,791 | 2,855 | 2,788 | 2,810 | +5 | +0.2% | 937,700 |
| 2024/06/20 | 2,738 | 2,813 | 2,737 | 2,805 | +76 | +2.8% | 485,400 |
| 2024/06/19 | 2,685 | 2,729 | 2,684 | 2,729 | +48 | +1.8% | 228,000 |
| 2024/06/18 | 2,650 | 2,711 | 2,650 | 2,681 | +67 | +2.6% | 399,900 |
| 2024/06/17 | 2,630 | 2,636 | 2,608 | 2,614 | -23 | -0.9% | 409,100 |
| 2024/06/14 | 2,635 | 2,660 | 2,630 | 2,637 | -8 | -0.3% | 416,900 |
| 2024/06/13 | 2,698 | 2,711 | 2,645 | 2,645 | -40 | -1.5% | 230,100 |
| 2024/06/12 | 2,727 | 2,736 | 2,683 | 2,685 | -42 | -1.5% | 230,800 |
| 2024/06/11 | 2,725 | 2,748 | 2,707 | 2,727 | -17 | -0.6% | 333,100 |
| 2024/06/10 | 2,704 | 2,755 | 2,697 | 2,744 | +55 | +2% | 309,100 |
| 2024/06/07 | 2,632 | 2,709 | 2,630 | 2,689 | +59 | +2.2% | 377,900 |
| 2024/06/06 | 2,669 | 2,678 | 2,627 | 2,630 | -42 | -1.6% | 281,400 |
| 2024/06/05 | 2,630 | 2,696 | 2,628 | 2,672 | +54 | +2.1% | 479,700 |
| 2024/06/04 | 2,555 | 2,618 | 2,548 | 2,618 | +100 | +4% | 1,856,200 |
| 2024/06/03 | 2,603 | 2,603 | 2,495 | 2,518 | -87 | -3.3% | 1,092,700 |
| 2024/05/31 | 2,637 | 2,637 | 2,589 | 2,605 | -15 | -0.6% | 221,100 |
| 2024/05/30 | 2,570 | 2,620 | 2,553 | 2,620 | +31 | +1.2% | 186,600 |
| 2024/05/29 | 2,641 | 2,645 | 2,581 | 2,589 | -82 | -3.1% | 201,400 |
| 2024/05/28 | 2,665 | 2,703 | 2,655 | 2,671 | +16 | +0.6% | 188,800 |
| 2024/05/27 | 2,650 | 2,661 | 2,605 | 2,655 | +19 | +0.7% | 147,600 |
| 2024/05/24 | 2,601 | 2,645 | 2,597 | 2,636 | -23 | -0.9% | 210,800 |
| 2024/05/23 | 2,642 | 2,668 | 2,633 | 2,659 | +26 | +1% | 189,900 |
| 2024/05/22 | 2,627 | 2,655 | 2,591 | 2,633 | +4 | +0.2% | 251,900 |
| 2024/05/21 | 2,739 | 2,746 | 2,628 | 2,629 | -117 | -4.3% | 439,800 |
| 2024/05/20 | 2,788 | 2,791 | 2,741 | 2,746 | -42 | -1.5% | 215,100 |
| 2024/05/17 | 2,776 | 2,809 | 2,756 | 2,788 | -8 | -0.3% | 78,500 |
| 2024/05/16 | 2,828 | 2,833 | 2,778 | 2,796 | -32 | -1.1% | 135,400 |
| 2024/05/15 | 2,830 | 2,879 | 2,819 | 2,828 | -1 | ±0% | 319,800 |
| 2024/05/14 | 2,775 | 2,831 | 2,770 | 2,829 | +68 | +2.5% | 279,700 |
| 2024/05/13 | 2,771 | 2,775 | 2,751 | 2,761 | -17 | -0.6% | 127,700 |
| 2024/05/10 | 2,785 | 2,788 | 2,741 | 2,778 | +20 | +0.7% | 185,900 |
| 2024/05/09 | 2,785 | 2,805 | 2,756 | 2,758 | +1 | ±0% | 154,100 |
| 2024/05/08 | 2,766 | 2,780 | 2,734 | 2,757 | -13 | -0.5% | 156,300 |
| 2024/05/07 | 2,700 | 2,770 | 2,699 | 2,770 | +85 | +3.2% | 225,800 |
| 2024/05/02 | 2,681 | 2,693 | 2,660 | 2,685 | +30 | +1.1% | 179,000 |
| 2024/05/01 | 2,651 | 2,669 | 2,632 | 2,655 | -20 | -0.7% | 217,100 |
| 2024/04/30 | 2,684 | 2,709 | 2,662 | 2,675 | -37 | -1.4% | 333,700 |
| 2024/04/26 | 2,702 | 2,722 | 2,684 | 2,712 | -3 | -0.1% | 281,800 |
| 2024/04/25 | 2,789 | 2,792 | 2,715 | 2,715 | -46 | -1.7% | 282,200 |
| 2024/04/24 | 2,762 | 2,777 | 2,741 | 2,761 | +18 | +0.7% | 312,500 |
| 2024/04/23 | 2,770 | 2,770 | 2,717 | 2,743 | -13 | -0.5% | 416,700 |
| 2024/04/22 | 2,730 | 2,768 | 2,721 | 2,756 | +58 | +2.1% | 326,200 |
| 2024/04/19 | 2,705 | 2,717 | 2,674 | 2,698 | -5 | -0.2% | 348,700 |
| 2024/04/18 | 2,623 | 2,729 | 2,620 | 2,703 | +82 | +3.1% | 451,900 |
| 2024/04/17 | 2,603 | 2,653 | 2,576 | 2,621 | +19 | +0.7% | 470,200 |
251～
300
件表示中 / 5172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 | 228,700円 | +6.4% | -10.2% | 4.15% | 14.96倍 | 3.34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 | 500,000円 | +2.1% | +1.5% | 2.20% | 13.53倍 | 1.47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 | 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 |
| 藤田観 | 1,092,000円 | +3.1% | -7.3% | 0.37% | 16.52倍 | 5.55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 |
| ＳＭＳ | 146,100円 | +10.8% | +13.3% | 1.95% | 17.13倍 | 2.56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
