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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 53.8 | 53.8 | 52.2 | 52.2 | -0.8 | -1.5% | 14,500 |
| 2010/03/09 | 53.2 | 53.2 | 52.1 | 53 | -0.4 | -0.7% | 8,500 |
| 2010/03/08 | 52.2 | 53.4 | 51.6 | 53.4 | +1.4 | +2.7% | 28,500 |
| 2010/03/05 | 52.6 | 52.8 | 52 | 52 | -0.6 | -1.1% | 18,500 |
| 2010/03/04 | 53.8 | 54.6 | 51.4 | 52.6 | -1.2 | -2.2% | 36,500 |
| 2010/03/03 | 52 | 53.8 | 52 | 53.8 | +1.6 | +3.1% | 58,500 |
| 2010/03/02 | 50.8 | 52.2 | 50 | 52.2 | +1.6 | +3.2% | 24,000 |
| 2010/03/01 | 49.6 | 50.6 | 49.6 | 50.6 | +0.4 | +0.8% | 23,000 |
| 2010/02/26 | 50.8 | 50.8 | 50.2 | 50.2 | +0.4 | +0.8% | 12,500 |
| 2010/02/25 | 49.2 | 51.8 | 49 | 49.8 | +1.2 | +2.5% | 22,500 |
| 2010/02/24 | 47.6 | 50 | 47.6 | 48.6 | -1.1 | -2.2% | 22,000 |
| 2010/02/23 | 49.2 | 50.8 | 49.2 | 49.7 | +0.3 | +0.6% | 32,000 |
| 2010/02/22 | 49.5 | 51 | 49 | 49.4 | +0.9 | +1.9% | 32,000 |
| 2010/02/19 | 50 | 50 | 48.4 | 48.5 | -0.5 | -1% | 5,000 |
| 2010/02/18 | 50 | 50.6 | 49 | 49 | -1 | -2% | 6,000 |
| 2010/02/17 | 50.3 | 50.3 | 48 | 50 | -0.2 | -0.4% | 17,500 |
| 2010/02/16 | 49 | 50.4 | 49 | 50.2 | +0.2 | +0.4% | 28,500 |
| 2010/02/15 | 50 | 51 | 50 | 50 | -0.6 | -1.2% | 16,500 |
| 2010/02/12 | 50 | 51 | 50 | 50.6 | -0.4 | -0.8% | 13,000 |
| 2010/02/10 | 51 | 51 | 50.4 | 51 | +0.2 | +0.4% | 8,000 |
| 2010/02/09 | 50.3 | 51 | 50.3 | 50.8 | -0.9 | -1.7% | 18,500 |
| 2010/02/08 | 52.3 | 52.3 | 51.6 | 51.7 | -0.3 | -0.6% | 20,000 |
| 2010/02/05 | 50.5 | 52 | 49.9 | 52 | -0.1 | -0.2% | 68,000 |
| 2010/02/04 | 52.9 | 52.9 | 52 | 52.1 | +0.1 | +0.2% | 17,500 |
| 2010/02/03 | 52 | 53 | 52 | 52 | -0.9 | -1.7% | 10,500 |
| 2010/02/02 | 52.6 | 53 | 51.9 | 52.9 | +1.3 | +2.5% | 19,000 |
| 2010/02/01 | 50.4 | 51.6 | 50.4 | 51.6 | +1.2 | +2.4% | 9,000 |
| 2010/01/29 | 50.4 | 51.4 | 50.2 | 50.4 | -1.5 | -2.9% | 7,500 |
| 2010/01/28 | 49.6 | 51.9 | 49 | 51.9 | +1.7 | +3.4% | 17,500 |
| 2010/01/27 | 50 | 50.6 | 50 | 50.2 | +0.2 | +0.4% | 19,500 |
| 2010/01/26 | 51.4 | 52 | 50 | 50 | -3.4 | -6.4% | 54,500 |
| 2010/01/25 | 51 | 53.4 | 51 | 53.4 | +0.4 | +0.8% | 28,500 |
| 2010/01/22 | 53 | 53.8 | 52 | 53 | -1 | -1.9% | 45,000 |
| 2010/01/21 | 52 | 54.6 | 52 | 54 | +1 | +1.9% | 28,500 |
| 2010/01/20 | 53 | 53.1 | 52.8 | 53 | +0.4 | +0.8% | 15,000 |
| 2010/01/19 | 52 | 53.2 | 52 | 52.6 | +0.4 | +0.8% | 12,500 |
| 2010/01/18 | 52 | 52.8 | 52 | 52.2 | -0.8 | -1.5% | 13,000 |
| 2010/01/15 | 51.8 | 53.8 | 51.2 | 53 | +1 | +1.9% | 47,500 |
| 2010/01/14 | 52.4 | 52.8 | 51.6 | 52 | -0.6 | -1.1% | 15,500 |
| 2010/01/13 | 52.2 | 53 | 52.2 | 52.6 | +0.4 | +0.8% | 29,000 |
| 2010/01/12 | 52.2 | 52.4 | 50.6 | 52.2 | ±0 | ±0% | 18,000 |
| 2010/01/08 | 53.6 | 53.6 | 51.7 | 52.2 | -1.2 | -2.2% | 52,000 |
| 2010/01/07 | 53.4 | 53.4 | 52.6 | 53.4 | +0.6 | +1.1% | 8,000 |
| 2010/01/06 | 52.4 | 53.8 | 52.4 | 52.8 | +0.4 | +0.8% | 9,500 |
| 2010/01/05 | 53.9 | 53.9 | 52.4 | 52.4 | -0.6 | -1.1% | 5,500 |
| 2010/01/04 | 54 | 54 | 51.8 | 53 | -1 | -1.9% | 5,000 |
| 2009/12/30 | 52.8 | 54.6 | 52.8 | 54 | +1.8 | +3.4% | 30,000 |
| 2009/12/29 | 55.6 | 55.6 | 52.1 | 52.2 | -3 | -5.4% | 69,500 |
| 2009/12/28 | 54.6 | 55.5 | 54 | 55.2 | +1.2 | +2.2% | 30,500 |
| 2009/12/25 | 53 | 54 | 51.5 | 54 | +1.6 | +3.1% | 57,500 |
3601～
3650
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 | 257,900円 | +7.1% | +4.6% | 3.68% | 15.16倍 | 3.91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 | 168,100円 | +2.9% | +21.5% | 1.31% | 24.67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 | 185,700円 | +11.4% | +9.9% | 4.04% | 14.32倍 | 2.21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 | 186,700円 | +42.9% | +660.7% | 0.54% | 19.93倍 | 2.59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
