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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,865 | 5,050 | 4,820 | 4,940 | +145 | +3% | 83,700 |
| 2021/06/04 | 4,830 | 4,875 | 4,760 | 4,795 | -90 | -1.8% | 26,100 |
| 2021/06/03 | 4,750 | 4,925 | 4,720 | 4,885 | +110 | +2.3% | 38,600 |
| 2021/06/02 | 4,830 | 4,870 | 4,760 | 4,775 | -70 | -1.4% | 23,300 |
| 2021/06/01 | 4,890 | 4,895 | 4,715 | 4,845 | -10 | -0.2% | 36,900 |
| 2021/05/31 | 4,745 | 4,890 | 4,720 | 4,855 | +150 | +3.2% | 31,300 |
| 2021/05/28 | 4,885 | 4,885 | 4,660 | 4,705 | -115 | -2.4% | 38,800 |
| 2021/05/27 | 4,960 | 4,960 | 4,805 | 4,820 | -110 | -2.2% | 36,100 |
| 2021/05/26 | 4,840 | 5,000 | 4,800 | 4,930 | +90 | +1.9% | 68,700 |
| 2021/05/25 | 4,905 | 4,950 | 4,745 | 4,840 | -80 | -1.6% | 57,500 |
| 2021/05/24 | 4,830 | 4,950 | 4,775 | 4,920 | +90 | +1.9% | 66,200 |
| 2021/05/21 | 4,650 | 4,840 | 4,640 | 4,830 | +215 | +4.7% | 97,700 |
| 2021/05/20 | 4,400 | 4,660 | 4,390 | 4,615 | +215 | +4.9% | 98,500 |
| 2021/05/19 | 4,375 | 4,520 | 4,305 | 4,400 | -40 | -0.9% | 115,900 |
| 2021/05/18 | 4,400 | 4,485 | 4,320 | 4,440 | +115 | +2.7% | 157,900 |
| 2021/05/17 | 4,360 | 4,645 | 4,205 | 4,325 | +245 | +6% | 563,400 |
| 2021/05/14 | 4,080 | 4,080 | 4,080 | 4,080 | +700 | +20.7% | 48,100 |
| 2021/05/13 | 3,395 | 3,420 | 3,335 | 3,380 | -85 | -2.5% | 66,000 |
| 2021/05/12 | 3,525 | 3,570 | 3,435 | 3,465 | -60 | -1.7% | 22,300 |
| 2021/05/11 | 3,560 | 3,570 | 3,485 | 3,525 | -55 | -1.5% | 33,700 |
| 2021/05/10 | 3,605 | 3,620 | 3,560 | 3,580 | -25 | -0.7% | 34,500 |
| 2021/05/07 | 3,670 | 3,670 | 3,605 | 3,605 | -85 | -2.3% | 59,700 |
| 2021/05/06 | 3,800 | 3,800 | 3,685 | 3,690 | -115 | -3% | 31,700 |
| 2021/04/30 | 3,815 | 3,820 | 3,765 | 3,805 | -55 | -1.4% | 42,500 |
| 2021/04/28 | 3,855 | 3,860 | 3,810 | 3,860 | +5 | +0.1% | 10,300 |
| 2021/04/27 | 3,875 | 3,880 | 3,835 | 3,855 | -20 | -0.5% | 13,200 |
| 2021/04/26 | 3,880 | 3,955 | 3,875 | 3,875 | -10 | -0.3% | 14,500 |
| 2021/04/23 | 3,865 | 3,900 | 3,860 | 3,885 | +10 | +0.3% | 10,500 |
| 2021/04/22 | 3,880 | 3,930 | 3,865 | 3,875 | +20 | +0.5% | 13,500 |
| 2021/04/21 | 3,955 | 3,955 | 3,855 | 3,855 | -125 | -3.1% | 22,700 |
| 2021/04/20 | 3,960 | 4,005 | 3,960 | 3,980 | -40 | -1% | 7,100 |
| 2021/04/19 | 4,000 | 4,020 | 3,985 | 4,020 | +15 | +0.4% | 8,500 |
| 2021/04/16 | 4,010 | 4,065 | 4,000 | 4,005 | -20 | -0.5% | 19,900 |
| 2021/04/15 | 4,000 | 4,045 | 3,980 | 4,025 | +10 | +0.2% | 7,900 |
| 2021/04/14 | 4,000 | 4,025 | 4,000 | 4,015 | -40 | -1% | 5,200 |
| 2021/04/13 | 4,055 | 4,090 | 4,015 | 4,055 | -10 | -0.2% | 7,900 |
| 2021/04/12 | 4,060 | 4,075 | 3,985 | 4,065 | +20 | +0.5% | 21,800 |
| 2021/04/09 | 4,050 | 4,090 | 4,020 | 4,045 | ±0 | ±0% | 10,800 |
| 2021/04/08 | 4,105 | 4,110 | 4,045 | 4,045 | -95 | -2.3% | 10,100 |
| 2021/04/07 | 4,100 | 4,165 | 4,090 | 4,140 | +70 | +1.7% | 11,000 |
| 2021/04/06 | 4,160 | 4,170 | 4,060 | 4,070 | -90 | -2.2% | 13,200 |
| 2021/04/05 | 4,155 | 4,200 | 4,120 | 4,160 | +10 | +0.2% | 8,700 |
| 2021/04/02 | 4,210 | 4,230 | 4,150 | 4,150 | -45 | -1.1% | 8,800 |
| 2021/04/01 | 4,160 | 4,210 | 4,140 | 4,195 | +65 | +1.6% | 18,000 |
| 2021/03/31 | 4,160 | 4,185 | 4,120 | 4,130 | +30 | +0.7% | 9,400 |
| 2021/03/30 | 4,100 | 4,180 | 4,100 | 4,100 | -80 | -1.9% | 8,800 |
| 2021/03/29 | 4,230 | 4,230 | 4,130 | 4,180 | -20 | -0.5% | 20,100 |
| 2021/03/26 | 4,175 | 4,200 | 4,165 | 4,200 | +60 | +1.4% | 7,900 |
| 2021/03/25 | 4,120 | 4,165 | 4,080 | 4,140 | +30 | +0.7% | 13,500 |
| 2021/03/24 | 4,210 | 4,220 | 4,095 | 4,110 | -100 | -2.4% | 27,600 |
851～
900
件表示中 / 2186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 | 159,000円 | +6.3% | +8.9% | 3.77% | 12.28倍 | 3.89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 |
| セック | 424,000円 | +11.9% | +14.4% | 2.29% | 17.58倍 | 2.53倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| シェアリングＴ | 93,200円 | +14.6% | +11.7% | 3.22% | 15.47倍 | 5.57倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| バンクイノベ | 538,000円 | +2.8% | +2.8% | 0.00% | 26.73倍 | 4.79倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
