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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,545 | 1,551 | 1,531 | 1,540 | -10 | -0.6% | 17,800 |
| 2025/07/01 | 1,560 | 1,562 | 1,543 | 1,550 | -13 | -0.8% | 18,000 |
| 2025/06/30 | 1,611 | 1,611 | 1,563 | 1,563 | -32 | -2% | 17,800 |
| 2025/06/27 | 1,599 | 1,609 | 1,575 | 1,595 | -9 | -0.6% | 29,500 |
| 2025/06/26 | 1,588 | 1,608 | 1,588 | 1,604 | +14 | +0.9% | 16,900 |
| 2025/06/25 | 1,604 | 1,604 | 1,582 | 1,590 | -14 | -0.9% | 18,600 |
| 2025/06/24 | 1,608 | 1,610 | 1,592 | 1,604 | +3 | +0.2% | 6,700 |
| 2025/06/23 | 1,604 | 1,604 | 1,587 | 1,601 | -8 | -0.5% | 15,100 |
| 2025/06/20 | 1,623 | 1,623 | 1,606 | 1,609 | -17 | -1% | 14,100 |
| 2025/06/19 | 1,646 | 1,657 | 1,625 | 1,626 | -20 | -1.2% | 7,700 |
| 2025/06/18 | 1,648 | 1,657 | 1,643 | 1,646 | +3 | +0.2% | 8,200 |
| 2025/06/17 | 1,635 | 1,653 | 1,635 | 1,643 | +2 | +0.1% | 16,700 |
| 2025/06/16 | 1,630 | 1,641 | 1,626 | 1,641 | +15 | +0.9% | 10,300 |
| 2025/06/13 | 1,643 | 1,643 | 1,621 | 1,626 | -17 | -1% | 11,200 |
| 2025/06/12 | 1,641 | 1,655 | 1,637 | 1,643 | +2 | +0.1% | 18,300 |
| 2025/06/11 | 1,623 | 1,643 | 1,623 | 1,641 | +14 | +0.9% | 11,900 |
| 2025/06/10 | 1,631 | 1,647 | 1,626 | 1,627 | -4 | -0.2% | 20,000 |
| 2025/06/09 | 1,630 | 1,639 | 1,621 | 1,631 | ±0 | ±0% | 16,300 |
| 2025/06/06 | 1,625 | 1,631 | 1,613 | 1,631 | +7 | +0.4% | 19,500 |
| 2025/06/05 | 1,620 | 1,630 | 1,611 | 1,624 | +10 | +0.6% | 13,100 |
| 2025/06/04 | 1,600 | 1,627 | 1,600 | 1,614 | +13 | +0.8% | 14,700 |
| 2025/06/03 | 1,621 | 1,621 | 1,601 | 1,601 | -23 | -1.4% | 23,400 |
| 2025/06/02 | 1,625 | 1,647 | 1,615 | 1,624 | +1 | +0.1% | 29,000 |
| 2025/05/30 | 1,579 | 1,631 | 1,578 | 1,623 | +39 | +2.5% | 42,500 |
| 2025/05/29 | 1,598 | 1,598 | 1,570 | 1,584 | -14 | -0.9% | 20,800 |
| 2025/05/28 | 1,588 | 1,598 | 1,573 | 1,598 | +21 | +1.3% | 38,500 |
| 2025/05/27 | 1,542 | 1,583 | 1,541 | 1,577 | +34 | +2.2% | 14,600 |
| 2025/05/26 | 1,535 | 1,555 | 1,533 | 1,543 | ±0 | ±0% | 17,300 |
| 2025/05/23 | 1,534 | 1,559 | 1,534 | 1,543 | +9 | +0.6% | 13,900 |
| 2025/05/22 | 1,518 | 1,549 | 1,514 | 1,534 | -1 | -0.1% | 15,800 |
| 2025/05/21 | 1,542 | 1,550 | 1,522 | 1,535 | -7 | -0.5% | 24,600 |
| 2025/05/20 | 1,565 | 1,572 | 1,542 | 1,542 | -23 | -1.5% | 19,800 |
| 2025/05/19 | 1,553 | 1,578 | 1,553 | 1,565 | ±0 | ±0% | 24,900 |
| 2025/05/16 | 1,564 | 1,590 | 1,560 | 1,565 | -13 | -0.8% | 23,400 |
| 2025/05/15 | 1,599 | 1,608 | 1,570 | 1,578 | -35 | -2.2% | 35,400 |
| 2025/05/14 | 1,553 | 1,621 | 1,531 | 1,613 | +20 | +1.3% | 127,700 |
| 2025/05/13 | 1,600 | 1,611 | 1,574 | 1,593 | ±0 | ±0% | 50,300 |
| 2025/05/12 | 1,571 | 1,593 | 1,561 | 1,593 | +36 | +2.3% | 35,500 |
| 2025/05/09 | 1,537 | 1,563 | 1,537 | 1,557 | +20 | +1.3% | 19,600 |
| 2025/05/08 | 1,552 | 1,553 | 1,526 | 1,537 | -5 | -0.3% | 16,800 |
| 2025/05/07 | 1,519 | 1,556 | 1,519 | 1,542 | +68 | +4.6% | 56,800 |
| 2025/05/02 | 1,490 | 1,495 | 1,459 | 1,474 | -7 | -0.5% | 25,100 |
| 2025/05/01 | 1,475 | 1,500 | 1,469 | 1,481 | -3 | -0.2% | 36,700 |
| 2025/04/30 | 1,460 | 1,484 | 1,459 | 1,484 | +24 | +1.6% | 30,500 |
| 2025/04/28 | 1,472 | 1,485 | 1,460 | 1,460 | -4 | -0.3% | 26,600 |
| 2025/04/25 | 1,444 | 1,473 | 1,444 | 1,464 | +20 | +1.4% | 18,400 |
| 2025/04/24 | 1,459 | 1,460 | 1,431 | 1,444 | -2 | -0.1% | 15,200 |
| 2025/04/23 | 1,447 | 1,455 | 1,430 | 1,446 | +22 | +1.5% | 20,700 |
| 2025/04/22 | 1,425 | 1,428 | 1,412 | 1,424 | +15 | +1.1% | 17,700 |
| 2025/04/21 | 1,385 | 1,420 | 1,385 | 1,409 | +16 | +1.1% | 21,900 |
1～
50
件表示中 / 2333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 | 155,500円 | -18.8% | -24.1% | 4.50% | 15.17倍 | 3.29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 |
| ＡＭＩ | 113,800円 | +20.0% | +17.0% | 2.64% | 12.68倍 | 1.44倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| サイバトラスト | 255,000円 | +10.2% | +8.4% | 0.90% | 21.19倍 | 3.12倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| アドソル | 116,200円 | +6.1% | +10.4% | 3.18% | 16.10倍 | 2.94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 |
| オープンワーク | 96,300円 | +27.1% | +9.3% | 0.00% | 25.64倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
