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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 53.1 | 53.1 | 48.2 | 50 | +1.9 | +4% | 99,000 |
| 2010/05/25 | 52 | 52 | 48.1 | 48.1 | -4 | -7.7% | 67,500 |
| 2010/05/24 | 53.6 | 53.8 | 52.1 | 52.1 | -0.5 | -1% | 37,500 |
| 2010/05/21 | 52 | 52.9 | 49.2 | 52.6 | -3.2 | -5.7% | 104,500 |
| 2010/05/20 | 55.4 | 57.8 | 54 | 55.8 | -2.2 | -3.8% | 89,000 |
| 2010/05/19 | 56.4 | 58 | 55.4 | 58 | -0.8 | -1.4% | 48,000 |
| 2010/05/18 | 58.4 | 59.4 | 55.2 | 58.8 | ±0 | ±0% | 65,000 |
| 2010/05/17 | 60.2 | 61.7 | 56.7 | 58.8 | -3.9 | -6.2% | 46,000 |
| 2010/05/14 | 62.6 | 63.6 | 62.6 | 62.7 | -0.9 | -1.4% | 3,500 |
| 2010/05/13 | 63.2 | 63.8 | 62.2 | 63.6 | +3.4 | +5.6% | 14,500 |
| 2010/05/12 | 61.6 | 64 | 58 | 60.2 | -4.2 | -6.5% | 46,000 |
| 2010/05/11 | 65.2 | 66.4 | 60.8 | 64.4 | -0.6 | -0.9% | 40,000 |
| 2010/05/10 | 63 | 65.5 | 63 | 65 | +0.6 | +0.9% | 14,500 |
| 2010/05/07 | 61.7 | 64.4 | 60.4 | 64.4 | -2.2 | -3.3% | 102,000 |
| 2010/05/06 | 68 | 68.2 | 62 | 66.6 | -3.2 | -4.6% | 130,500 |
| 2010/04/30 | 68 | 70 | 68 | 69.8 | +2.6 | +3.9% | 65,500 |
| 2010/04/28 | 67.2 | 68 | 67 | 67.2 | -2.5 | -3.6% | 29,000 |
| 2010/04/27 | 69.6 | 71 | 68.6 | 69.7 | +0.1 | +0.1% | 67,000 |
| 2010/04/26 | 70.6 | 70.8 | 69.2 | 69.6 | -0.4 | -0.6% | 34,000 |
| 2010/04/23 | 70 | 70.8 | 69 | 70 | -2 | -2.8% | 50,500 |
| 2010/04/22 | 70.2 | 72 | 66.7 | 72 | +2.2 | +3.2% | 85,000 |
| 2010/04/21 | 66.4 | 69.8 | 66 | 69.8 | +2.9 | +4.3% | 47,500 |
| 2010/04/20 | 67.3 | 68.5 | 66.3 | 66.9 | -0.5 | -0.7% | 37,500 |
| 2010/04/19 | 67.6 | 68.4 | 66.2 | 67.4 | -1.6 | -2.3% | 55,000 |
| 2010/04/16 | 72 | 72.9 | 69 | 69 | -3 | -4.2% | 113,500 |
| 2010/04/15 | 73.6 | 76.3 | 69.3 | 72 | +3 | +4.3% | 448,000 |
| 2010/04/14 | 66.1 | 69 | 66.1 | 69 | +2.2 | +3.3% | 39,000 |
| 2010/04/13 | 68 | 68 | 65 | 66.8 | -0.6 | -0.9% | 83,500 |
| 2010/04/12 | 62.6 | 68 | 62.6 | 67.4 | +3.4 | +5.3% | 145,500 |
| 2010/04/09 | 62 | 64 | 61 | 64 | +2 | +3.2% | 64,500 |
| 2010/04/08 | 62.3 | 63.8 | 61 | 62 | +0.4 | +0.6% | 112,000 |
| 2010/04/07 | 62.3 | 62.3 | 61.6 | 61.6 | -0.4 | -0.6% | 18,500 |
| 2010/04/06 | 62.4 | 62.4 | 61.4 | 62 | -0.4 | -0.6% | 32,000 |
| 2010/04/05 | 60 | 62.5 | 60 | 62.4 | +1.2 | +2% | 21,500 |
| 2010/04/02 | 61.3 | 62 | 61.2 | 61.2 | -1.8 | -2.9% | 20,500 |
| 2010/04/01 | 60.6 | 63 | 60.6 | 63 | +0.2 | +0.3% | 16,500 |
| 2010/03/31 | 62 | 62.8 | 61.2 | 62.8 | +0.4 | +0.6% | 17,500 |
| 2010/03/30 | 61.2 | 62.4 | 59.8 | 62.4 | +1.2 | +2% | 17,500 |
| 2010/03/29 | 59.8 | 62 | 59.8 | 61.2 | ±0 | ±0% | 10,500 |
| 2010/03/26 | 64 | 64 | 58 | 61.2 | -1.4 | -2.2% | 109,000 |
| 2010/03/25 | 64 | 64.4 | 62.3 | 62.6 | +0.6 | +1% | 44,500 |
| 2010/03/24 | 64.6 | 64.6 | 61 | 62 | -2.6 | -4% | 163,500 |
| 2010/03/23 | 61 | 65.8 | 61 | 64.6 | +3.6 | +5.9% | 140,000 |
| 2010/03/19 | 61.2 | 61.9 | 59.4 | 61 | -1.2 | -1.9% | 35,000 |
| 2010/03/18 | 59.2 | 62.2 | 59.2 | 62.2 | +3.6 | +6.1% | 88,000 |
| 2010/03/17 | 59.2 | 60.3 | 57.6 | 58.6 | -0.6 | -1% | 67,000 |
| 2010/03/16 | 52.2 | 60 | 52.2 | 59.2 | +6.2 | +11.7% | 94,000 |
| 2010/03/15 | 52 | 53.6 | 52 | 53 | +0.8 | +1.5% | 29,000 |
| 2010/03/12 | 52.1 | 53 | 52.1 | 52.2 | +0.2 | +0.4% | 8,000 |
| 2010/03/11 | 52.4 | 52.4 | 52 | 52 | -0.2 | -0.4% | 11,500 |
3551～
3600
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 | 168,200円 | +2.9% | +21.5% | 1.31% | 24.69倍 | 3.50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 | 183,900円 | +11.4% | +9.9% | 4.08% | 14.18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 | 350,000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 | 187,200円 | +42.9% | +660.7% | 0.53% | 19.98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
