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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 48.9 | 49.3 | 48.3 | 48.8 | +0.5 | +1% | 38,500 |
| 2009/07/24 | 47.9 | 48.3 | 46.4 | 48.3 | +0.8 | +1.7% | 171,000 |
| 2009/07/23 | 48.1 | 48.1 | 46.6 | 47.5 | +0.5 | +1.1% | 32,000 |
| 2009/07/22 | 49.4 | 49.4 | 46.6 | 47 | -1.4 | -2.9% | 117,000 |
| 2009/07/21 | 45.4 | 48.4 | 45.4 | 48.4 | +2.6 | +5.7% | 40,000 |
| 2009/07/17 | 45.6 | 47.7 | 44.9 | 45.8 | -1.6 | -3.4% | 63,000 |
| 2009/07/16 | 45 | 49 | 45 | 47.4 | +2.4 | +5.3% | 67,500 |
| 2009/07/15 | 44.4 | 47.4 | 44.1 | 45 | +3.6 | +8.7% | 97,000 |
| 2009/07/14 | 43 | 43.6 | 41 | 41.4 | +1.4 | +3.5% | 70,000 |
| 2009/07/13 | 45.1 | 45.6 | 40 | 40 | -6.6 | -14.2% | 151,000 |
| 2009/07/10 | 47 | 47 | 44.4 | 46.6 | -0.4 | -0.9% | 86,000 |
| 2009/07/09 | 46.5 | 47.3 | 46.2 | 47 | -0.1 | -0.2% | 35,500 |
| 2009/07/08 | 47.6 | 48.6 | 47 | 47.1 | -2.3 | -4.7% | 91,000 |
| 2009/07/07 | 49 | 49.6 | 48 | 49.4 | -0.2 | -0.4% | 69,500 |
| 2009/07/06 | 49.8 | 50.4 | 49.2 | 49.6 | -1.1 | -2.2% | 51,000 |
| 2009/07/03 | 49 | 51 | 48 | 50.7 | +0.1 | +0.2% | 78,000 |
| 2009/07/02 | 51 | 51 | 50.1 | 50.6 | +0.1 | +0.2% | 35,500 |
| 2009/07/01 | 50.4 | 51.4 | 50.4 | 50.5 | -0.5 | -1% | 38,000 |
| 2009/06/30 | 53 | 53 | 51 | 51 | -0.2 | -0.4% | 79,000 |
| 2009/06/29 | 50.8 | 52.1 | 50.4 | 51.2 | +0.4 | +0.8% | 38,000 |
| 2009/06/26 | 51.2 | 52.2 | 50 | 50.8 | -0.4 | -0.8% | 53,000 |
| 2009/06/25 | 49.6 | 51.6 | 49.6 | 51.2 | +1.6 | +3.2% | 65,000 |
| 2009/06/24 | 49.6 | 50.6 | 49 | 49.6 | -0.4 | -0.8% | 42,000 |
| 2009/06/23 | 51.2 | 51.2 | 49.2 | 50 | -0.6 | -1.2% | 78,500 |
| 2009/06/22 | 51.6 | 51.9 | 50.5 | 50.6 | -0.4 | -0.8% | 62,500 |
| 2009/06/19 | 50.4 | 51.5 | 50.1 | 51 | ±0 | ±0% | 46,500 |
| 2009/06/18 | 51.4 | 52 | 50 | 51 | -0.4 | -0.8% | 114,000 |
| 2009/06/17 | 52.9 | 55 | 51.4 | 51.4 | -2.8 | -5.2% | 105,000 |
| 2009/06/16 | 55 | 55.9 | 54 | 54.2 | -2.5 | -4.4% | 117,500 |
| 2009/06/15 | 53.4 | 58.2 | 53 | 56.7 | +4.3 | +8.2% | 286,500 |
| 2009/06/12 | 52.5 | 52.6 | 50 | 52.4 | +1.7 | +3.4% | 201,500 |
| 2009/06/11 | 50 | 51.3 | 49.4 | 50.7 | +0.4 | +0.8% | 125,000 |
| 2009/06/10 | 49.9 | 50.5 | 49.1 | 50.3 | +0.9 | +1.8% | 108,000 |
| 2009/06/09 | 49.5 | 49.9 | 48.2 | 49.4 | +0.4 | +0.8% | 104,500 |
| 2009/06/08 | 45.1 | 49.2 | 45.1 | 49 | +3 | +6.5% | 86,500 |
| 2009/06/05 | 47.8 | 47.8 | 46 | 46 | -1.8 | -3.8% | 87,500 |
| 2009/06/04 | 46.1 | 47.9 | 46.1 | 47.8 | +0.2 | +0.4% | 82,000 |
| 2009/06/03 | 48 | 48 | 46.1 | 47.6 | -2.2 | -4.4% | 71,500 |
| 2009/06/02 | 49.8 | 49.8 | 48 | 49.8 | +1.8 | +3.8% | 203,000 |
| 2009/06/01 | 49.4 | 50.8 | 48 | 48 | -0.6 | -1.2% | 216,000 |
| 2009/05/29 | 48.4 | 48.9 | 46.1 | 48.6 | +2.6 | +5.7% | 210,000 |
| 2009/05/28 | 43.8 | 47.4 | 43 | 46 | +2 | +4.5% | 194,500 |
| 2009/05/27 | 43.5 | 44 | 43 | 44 | +1.7 | +4% | 216,500 |
| 2009/05/26 | 41 | 42.4 | 40.6 | 42.3 | +1.9 | +4.7% | 100,000 |
| 2009/05/25 | 40.9 | 40.9 | 40.1 | 40.4 | ±0 | ±0% | 48,000 |
| 2009/05/22 | 39.8 | 41.4 | 39.6 | 40.4 | +0.5 | +1.3% | 87,500 |
| 2009/05/21 | 40.4 | 40.6 | 39.7 | 39.9 | -0.1 | -0.3% | 50,000 |
| 2009/05/20 | 40 | 40.2 | 39.6 | 40 | -0.4 | -1% | 63,500 |
| 2009/05/19 | 40.8 | 41.4 | 40.1 | 40.4 | -0.4 | -1% | 70,000 |
| 2009/05/18 | 41.5 | 41.8 | 39.6 | 40.8 | -0.4 | -1% | 129,000 |
3851～
3900
件表示中 / 5120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 | 199,300円 | +6.4% | -10.2% | 4.77% | 13.04倍 | 2.91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 |
| カナモト | 322,500円 | +1.9% | +0.5% | 2.48% | 12.08倍 | 0.80倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 都競馬 | 424,500円 | +2.1% | +1.5% | 2.59% | 11.49倍 | 1.25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 |
| ＫｅｅＰｅｒ技 | 417,500円 | +19.1% | +14.4% | 1.27% | 23.74倍 | 7.19倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 船総研ＨＤ | 229,600円 | +7.7% | +5.8% | 3.70% | 16.13倍 | 4.38倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
