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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 49 | 49 | 48 | 48.5 | -1.4 | -2.8% | 3,500 |
| 2010/08/04 | 49.4 | 49.9 | 49 | 49.9 | +1.5 | +3.1% | 10,500 |
| 2010/08/03 | 50 | 50 | 48 | 48.4 | -1.6 | -3.2% | 23,500 |
| 2010/08/02 | 50.9 | 50.9 | 48 | 50 | +0.1 | +0.2% | 16,000 |
| 2010/07/30 | 51 | 51 | 49.8 | 49.9 | -2.1 | -4% | 8,000 |
| 2010/07/29 | 53 | 53 | 51.4 | 52 | ±0 | ±0% | 29,000 |
| 2010/07/28 | 48.4 | 54.6 | 48.4 | 52 | +4 | +8.3% | 72,000 |
| 2010/07/27 | 47.2 | 48.2 | 47.2 | 48 | +0.8 | +1.7% | 12,000 |
| 2010/07/26 | 49.8 | 49.8 | 47.2 | 47.2 | +0.4 | +0.9% | 49,000 |
| 2010/07/23 | 46.4 | 48.4 | 46.4 | 46.8 | +0.8 | +1.7% | 10,500 |
| 2010/07/22 | 46 | 47.8 | 46 | 46 | ±0 | ±0% | 18,000 |
| 2010/07/21 | 49 | 49.1 | 46 | 46 | -3.2 | -6.5% | 76,500 |
| 2010/07/20 | 48.7 | 49.2 | 48.3 | 49.2 | ±0 | ±0% | 24,500 |
| 2010/07/16 | 50.8 | 51.1 | 47 | 49.2 | -1.9 | -3.7% | 118,000 |
| 2010/07/15 | 55 | 55 | 51 | 51.1 | -6.9 | -11.9% | 153,500 |
| 2010/07/14 | 56.9 | 58.6 | 55.6 | 58 | +1.4 | +2.5% | 43,000 |
| 2010/07/13 | 58.7 | 59.8 | 54.6 | 56.6 | -1.1 | -1.9% | 93,000 |
| 2010/07/12 | 57 | 65.4 | 57 | 57.7 | +1.7 | +3% | 195,000 |
| 2010/07/09 | 53.8 | 56.4 | 53.8 | 56 | +3.1 | +5.9% | 84,000 |
| 2010/07/08 | 53.4 | 53.6 | 52.9 | 52.9 | +1.7 | +3.3% | 12,000 |
| 2010/07/07 | 52.4 | 53 | 51.2 | 51.2 | -1.2 | -2.3% | 26,000 |
| 2010/07/06 | 51.9 | 52.4 | 50.2 | 52.4 | +0.9 | +1.7% | 15,500 |
| 2010/07/05 | 53 | 53 | 51.2 | 51.5 | -1.5 | -2.8% | 21,000 |
| 2010/07/02 | 52.6 | 53.6 | 51.6 | 53 | +1.6 | +3.1% | 65,500 |
| 2010/07/01 | 51 | 52 | 51 | 51.4 | +0.2 | +0.4% | 22,000 |
| 2010/06/30 | 52.6 | 52.6 | 51.2 | 51.2 | -1.8 | -3.4% | 8,000 |
| 2010/06/29 | 52 | 53.5 | 50 | 53 | ±0 | ±0% | 57,000 |
| 2010/06/28 | 54 | 55 | 51 | 53 | +2.4 | +4.7% | 84,500 |
| 2010/06/25 | 51.8 | 51.8 | 49.8 | 50.6 | -1.2 | -2.3% | 33,000 |
| 2010/06/24 | 52.6 | 53.6 | 50 | 51.8 | ±0 | ±0% | 29,500 |
| 2010/06/23 | 51 | 51.8 | 50.4 | 51.8 | +0.3 | +0.6% | 15,500 |
| 2010/06/22 | 51.7 | 52.6 | 51.5 | 51.5 | -0.9 | -1.7% | 11,000 |
| 2010/06/21 | 50.9 | 53.4 | 50.9 | 52.4 | +1.4 | +2.7% | 8,000 |
| 2010/06/18 | 52.5 | 52.9 | 51 | 51 | -2 | -3.8% | 10,000 |
| 2010/06/17 | 53.4 | 54.3 | 53 | 53 | +0.1 | +0.2% | 23,000 |
| 2010/06/16 | 53 | 54.6 | 52.3 | 52.9 | -0.1 | -0.2% | 18,000 |
| 2010/06/15 | 53 | 53 | 52.4 | 53 | ±0 | ±0% | 3,500 |
| 2010/06/14 | 53.2 | 53.2 | 52 | 53 | +1.2 | +2.3% | 5,000 |
| 2010/06/11 | 53 | 53 | 51.8 | 51.8 | -0.2 | -0.4% | 9,000 |
| 2010/06/10 | 50.6 | 52 | 50.6 | 52 | +1.8 | +3.6% | 6,000 |
| 2010/06/09 | 52 | 52.2 | 50.2 | 50.2 | -1.8 | -3.5% | 14,500 |
| 2010/06/08 | 50 | 52 | 50 | 52 | +0.1 | +0.2% | 5,500 |
| 2010/06/07 | 52 | 52 | 49.8 | 51.9 | -0.1 | -0.2% | 45,500 |
| 2010/06/04 | 52.2 | 52.7 | 51.6 | 52 | ±0 | ±0% | 37,000 |
| 2010/06/03 | 51.6 | 52 | 50.6 | 52 | +1.4 | +2.8% | 11,000 |
| 2010/06/02 | 50.6 | 51.4 | 50.5 | 50.6 | -0.8 | -1.6% | 9,000 |
| 2010/06/01 | 51.6 | 52 | 50.4 | 51.4 | -0.6 | -1.2% | 14,500 |
| 2010/05/31 | 52.1 | 52.4 | 52 | 52 | -0.1 | -0.2% | 8,500 |
| 2010/05/28 | 52.4 | 53.3 | 52.1 | 52.1 | +1.1 | +2.2% | 17,000 |
| 2010/05/27 | 50.9 | 51.6 | 49.6 | 51 | +1 | +2% | 32,000 |
3501～
3550
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 | 258,800円 | +7.1% | +4.6% | 3.67% | 15.21倍 | 3.92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 | 168,500円 | +2.9% | +21.5% | 1.31% | 24.73倍 | 3.51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 | 184,200円 | +11.4% | +9.9% | 4.07% | 14.20倍 | 2.19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 | 350,500円 | +2.7% | +4.5% | 2.31% | 15.45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 | 187,600円 | +42.9% | +660.7% | 0.53% | 20.03倍 | 2.60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
