ダブルスタンダードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,714 | 1,745 | 1,714 | 1,738 | +24 | +1.4% | 20,000 |
| 2025/10/17 | 1,736 | 1,745 | 1,703 | 1,714 | -41 | -2.3% | 36,700 |
| 2025/10/16 | 1,759 | 1,769 | 1,741 | 1,755 | -4 | -0.2% | 40,400 |
| 2025/10/15 | 1,722 | 1,759 | 1,722 | 1,759 | +49 | +2.9% | 28,600 |
| 2025/10/14 | 1,732 | 1,746 | 1,706 | 1,710 | -54 | -3.1% | 66,500 |
| 2025/10/10 | 1,776 | 1,793 | 1,762 | 1,764 | -20 | -1.1% | 33,100 |
| 2025/10/09 | 1,811 | 1,820 | 1,784 | 1,784 | -22 | -1.2% | 34,500 |
| 2025/10/08 | 1,797 | 1,832 | 1,797 | 1,806 | +19 | +1.1% | 33,900 |
| 2025/10/07 | 1,804 | 1,807 | 1,780 | 1,787 | -21 | -1.2% | 18,500 |
| 2025/10/06 | 1,807 | 1,819 | 1,782 | 1,808 | +26 | +1.5% | 39,700 |
| 2025/10/03 | 1,771 | 1,815 | 1,771 | 1,782 | +16 | +0.9% | 39,200 |
| 2025/10/02 | 1,780 | 1,799 | 1,766 | 1,766 | -4 | -0.2% | 39,900 |
| 2025/10/01 | 1,784 | 1,800 | 1,770 | 1,770 | -31 | -1.7% | 61,900 |
| 2025/09/30 | 1,800 | 1,816 | 1,794 | 1,801 | -10 | -0.6% | 44,100 |
| 2025/09/29 | 1,861 | 1,861 | 1,799 | 1,811 | -66 | -3.5% | 66,100 |
| 2025/09/26 | 1,856 | 1,880 | 1,850 | 1,877 | +21 | +1.1% | 40,100 |
| 2025/09/25 | 1,851 | 1,861 | 1,844 | 1,856 | -4 | -0.2% | 21,700 |
| 2025/09/24 | 1,860 | 1,892 | 1,860 | 1,860 | +7 | +0.4% | 183,100 |
| 2025/09/22 | 1,830 | 1,859 | 1,814 | 1,853 | +39 | +2.1% | 36,000 |
| 2025/09/19 | 1,863 | 1,866 | 1,790 | 1,814 | -30 | -1.6% | 48,400 |
| 2025/09/18 | 1,800 | 1,852 | 1,799 | 1,844 | +44 | +2.4% | 53,700 |
| 2025/09/17 | 1,801 | 1,816 | 1,799 | 1,800 | -2 | -0.1% | 20,600 |
| 2025/09/16 | 1,798 | 1,820 | 1,792 | 1,802 | +18 | +1% | 32,400 |
| 2025/09/12 | 1,812 | 1,812 | 1,783 | 1,784 | -21 | -1.2% | 29,600 |
| 2025/09/11 | 1,809 | 1,814 | 1,796 | 1,805 | -4 | -0.2% | 24,100 |
| 2025/09/10 | 1,810 | 1,819 | 1,793 | 1,809 | -1 | -0.1% | 28,000 |
| 2025/09/09 | 1,790 | 1,819 | 1,790 | 1,810 | +30 | +1.7% | 41,900 |
| 2025/09/08 | 1,764 | 1,796 | 1,762 | 1,780 | +34 | +1.9% | 47,100 |
| 2025/09/05 | 1,750 | 1,758 | 1,744 | 1,746 | -5 | -0.3% | 27,400 |
| 2025/09/04 | 1,745 | 1,760 | 1,739 | 1,751 | +11 | +0.6% | 33,100 |
| 2025/09/03 | 1,750 | 1,763 | 1,739 | 1,740 | -10 | -0.6% | 31,200 |
| 2025/09/02 | 1,764 | 1,788 | 1,746 | 1,750 | -12 | -0.7% | 34,900 |
| 2025/09/01 | 1,776 | 1,776 | 1,746 | 1,762 | -19 | -1.1% | 38,800 |
| 2025/08/29 | 1,783 | 1,793 | 1,766 | 1,781 | -2 | -0.1% | 31,500 |
| 2025/08/28 | 1,786 | 1,807 | 1,783 | 1,783 | +8 | +0.5% | 28,500 |
| 2025/08/27 | 1,770 | 1,794 | 1,759 | 1,775 | ±0 | ±0% | 55,200 |
| 2025/08/26 | 1,816 | 1,816 | 1,763 | 1,775 | -42 | -2.3% | 75,800 |
| 2025/08/25 | 1,780 | 1,822 | 1,769 | 1,817 | +51 | +2.9% | 106,300 |
| 2025/08/22 | 1,763 | 1,807 | 1,752 | 1,766 | -37 | -2.1% | 134,400 |
| 2025/08/21 | 1,751 | 1,837 | 1,741 | 1,803 | +12 | +0.7% | 550,300 |
| 2025/08/20 | 1,835 | 1,835 | 1,791 | 1,791 | -72 | -3.9% | 137,300 |
| 2025/08/19 | 1,897 | 1,906 | 1,856 | 1,863 | -45 | -2.4% | 48,300 |
| 2025/08/18 | 1,951 | 1,953 | 1,853 | 1,908 | -37 | -1.9% | 112,700 |
| 2025/08/15 | 1,920 | 1,955 | 1,890 | 1,945 | +47 | +2.5% | 177,400 |
| 2025/08/14 | 1,787 | 1,910 | 1,755 | 1,898 | +231 | +13.9% | 305,500 |
| 2025/08/13 | 1,664 | 1,674 | 1,653 | 1,667 | +14 | +0.8% | 48,700 |
| 2025/08/12 | 1,635 | 1,660 | 1,635 | 1,653 | +26 | +1.6% | 38,100 |
| 2025/08/08 | 1,616 | 1,629 | 1,609 | 1,627 | +16 | +1% | 24,000 |
| 2025/08/07 | 1,610 | 1,615 | 1,606 | 1,611 | +4 | +0.2% | 6,300 |
| 2025/08/06 | 1,606 | 1,618 | 1,605 | 1,607 | +1 | +0.1% | 13,500 |
1～
50
件表示中 / 2406件
類似銘柄と比較する
現在ご覧いただいている「Ｄ Ｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄ Ｓ | 173,800円 | -10.0% | -20.2% | 4.03% | 16.13倍 | 3.68倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 東邦システム | 115,100円 | +9.6% | +5.7% | 3.91% | 16.70倍 | 2.26倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| オープンワーク | 110,600円 | +27.1% | +9.3% | 0.00% | 29.45倍 | 3.47倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| アドソル | 131,600円 | +6.1% | +10.4% | 2.81% | 18.25倍 | 3.33倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ソースネクスト | 16,900円 | -25.8% | - | 0.00% | - | 3.13倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
