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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 51.2 | 51.4 | 49.8 | 50.6 | +0.6 | +1.2% | 20,500 |
| 2009/03/04 | 48.2 | 50 | 48.1 | 50 | +0.7 | +1.4% | 41,500 |
| 2009/03/03 | 51.2 | 51.2 | 48.1 | 49.3 | -0.7 | -1.4% | 71,000 |
| 2009/03/02 | 53.2 | 53.2 | 50 | 50 | -3.2 | -6% | 53,500 |
| 2009/02/27 | 52.4 | 53.6 | 52 | 53.2 | +0.8 | +1.5% | 29,000 |
| 2009/02/26 | 53.8 | 53.8 | 52 | 52.4 | +0.4 | +0.8% | 62,000 |
| 2009/02/25 | 49.4 | 52 | 49 | 52 | +1.4 | +2.8% | 28,500 |
| 2009/02/24 | 51 | 51 | 47.4 | 50.6 | -2.6 | -4.9% | 63,500 |
| 2009/02/23 | 54 | 54 | 51.6 | 53.2 | -0.8 | -1.5% | 104,000 |
| 2009/02/20 | 54.6 | 54.6 | 54 | 54 | -0.6 | -1.1% | 34,500 |
| 2009/02/19 | 56 | 56 | 54.5 | 54.6 | -1 | -1.8% | 18,500 |
| 2009/02/18 | 56.6 | 57.2 | 54.4 | 55.6 | -1.6 | -2.8% | 101,000 |
| 2009/02/17 | 59 | 59.2 | 56.6 | 57.2 | -1.1 | -1.9% | 74,500 |
| 2009/02/16 | 57.6 | 58.4 | 57.6 | 58.3 | +0.9 | +1.6% | 100,000 |
| 2009/02/13 | 56.4 | 57.6 | 55.3 | 57.4 | +0.5 | +0.9% | 41,000 |
| 2009/02/12 | 57.2 | 57.4 | 56 | 56.9 | -0.9 | -1.6% | 65,000 |
| 2009/02/10 | 58.9 | 60.1 | 57.8 | 57.8 | +0.1 | +0.2% | 64,500 |
| 2009/02/09 | 58.5 | 60 | 57.6 | 57.7 | +1.3 | +2.3% | 88,500 |
| 2009/02/06 | 58.6 | 59 | 56.4 | 56.4 | -1.6 | -2.8% | 57,000 |
| 2009/02/05 | 59 | 60 | 58 | 58 | -1.8 | -3% | 50,000 |
| 2009/02/04 | 59.2 | 61.8 | 58.6 | 59.8 | +0.6 | +1% | 58,500 |
| 2009/02/03 | 58.8 | 59.2 | 58 | 59.2 | +0.4 | +0.7% | 61,500 |
| 2009/02/02 | 56.3 | 59.6 | 56.2 | 58.8 | +2.5 | +4.4% | 141,500 |
| 2009/01/30 | 60.5 | 60.5 | 56.3 | 56.3 | -4.2 | -6.9% | 197,500 |
| 2009/01/29 | 61.5 | 61.8 | 60.5 | 60.5 | -1 | -1.6% | 136,500 |
| 2009/01/28 | 61.9 | 62 | 60.4 | 61.5 | -0.9 | -1.4% | 101,000 |
| 2009/01/27 | 61.9 | 63 | 59.6 | 62.4 | +1.1 | +1.8% | 316,500 |
| 2009/01/26 | 63.2 | 67.6 | 61.3 | 61.3 | -1.1 | -1.8% | 289,500 |
| 2009/01/23 | 61 | 64.8 | 60 | 62.4 | ±0 | ±0% | 217,000 |
| 2009/01/22 | 62.8 | 62.8 | 60.4 | 62.4 | -3.6 | -5.5% | 141,500 |
| 2009/01/21 | 64.8 | 66 | 60 | 66 | -0.8 | -1.2% | 241,000 |
| 2009/01/20 | 67.9 | 72.9 | 65.4 | 66.8 | - | - | 528,500 |
| 2009/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/16 | 59.5 | 59.5 | 59.5 | 59.5 | +6 | +11.2% | 49,000 |
| 2009/01/15 | 51.7 | 53.5 | 49.8 | 53.5 | +2.4 | +4.7% | 110,500 |
| 2009/01/14 | 52.4 | 52.6 | 50.4 | 51.1 | -0.9 | -1.7% | 41,000 |
| 2009/01/13 | 52 | 52 | 50.1 | 52 | -1 | -1.9% | 92,500 |
| 2009/01/09 | 54 | 54.4 | 53 | 53 | -1.4 | -2.6% | 76,000 |
| 2009/01/08 | 58.6 | 58.6 | 54.4 | 54.4 | -4.7 | -8% | 70,000 |
| 2009/01/07 | 58.4 | 59.4 | 58.1 | 59.1 | +1.3 | +2.2% | 92,000 |
| 2009/01/06 | 55 | 57.8 | 55 | 57.8 | +2.2 | +4% | 136,500 |
| 2009/01/05 | 54 | 55.6 | 54 | 55.6 | +1.9 | +3.5% | 29,500 |
| 2008/12/30 | 49.8 | 53.8 | 49.8 | 53.7 | -0.3 | -0.6% | 49,000 |
| 2008/12/29 | 51.4 | 54.2 | 51 | 54 | +1.4 | +2.7% | 73,500 |
| 2008/12/26 | 53.9 | 53.9 | 50 | 52.6 | -1.4 | -2.6% | 75,000 |
| 2008/12/25 | 55 | 55 | 50 | 54 | -2 | -3.6% | 122,000 |
| 2008/12/24 | 56 | 56 | 51 | 56 | -0.6 | -1.1% | 82,000 |
| 2008/12/22 | 54.2 | 56.6 | 53.8 | 56.6 | +1.2 | +2.2% | 89,500 |
| 2008/12/19 | 57 | 57.6 | 55.4 | 55.4 | -2 | -3.5% | 28,000 |
| 2008/12/18 | 57.4 | 59 | 55.6 | 57.4 | +0.1 | +0.2% | 41,000 |
4001～
4050
件表示中 / 5174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 | 229,900円 | +6.4% | -10.2% | 4.13% | 15.03倍 | 3.36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 |
| ＢＭＬ | 330,000円 | +3.4% | -3.7% | 3.64% | 21.45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 | 1,138,000円 | +3.1% | -7.3% | 0.35% | 17.22倍 | 5.79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 |
| カナモト | 331,500円 | +2.6% | +13.7% | 2.71% | 11.00倍 | 0.82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 |
| ＳＭＳ | 145,300円 | +10.8% | +13.3% | 1.96% | 17.03倍 | 2.54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
