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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 2,555 | 2,595 | 2,516 | 2,553 | -68 | -2.6% | 164,800 |
| 2022/01/13 | 2,728 | 2,730 | 2,615 | 2,621 | -159 | -5.7% | 179,400 |
| 2022/01/12 | 2,715 | 2,814 | 2,711 | 2,780 | +139 | +5.3% | 182,100 |
| 2022/01/11 | 2,670 | 2,700 | 2,568 | 2,641 | -57 | -2.1% | 215,400 |
| 2022/01/07 | 2,724 | 2,763 | 2,615 | 2,698 | +24 | +0.9% | 158,200 |
| 2022/01/06 | 2,668 | 2,760 | 2,640 | 2,674 | -86 | -3.1% | 247,900 |
| 2022/01/05 | 2,956 | 2,963 | 2,708 | 2,760 | -232 | -7.8% | 525,000 |
| 2022/01/04 | 3,080 | 3,080 | 2,971 | 2,992 | -28 | -0.9% | 119,100 |
| 2021/12/30 | 3,100 | 3,100 | 3,015 | 3,020 | -110 | -3.5% | 143,900 |
| 2021/12/29 | 3,065 | 3,160 | 3,030 | 3,130 | +65 | +2.1% | 173,700 |
| 2021/12/28 | 3,060 | 3,080 | 3,005 | 3,065 | +45 | +1.5% | 166,300 |
| 2021/12/27 | 3,065 | 3,065 | 2,961 | 3,020 | -50 | -1.6% | 110,200 |
| 2021/12/24 | 3,080 | 3,160 | 3,040 | 3,070 | -25 | -0.8% | 114,800 |
| 2021/12/23 | 3,215 | 3,220 | 3,075 | 3,095 | -65 | -2.1% | 148,300 |
| 2021/12/22 | 3,080 | 3,205 | 3,060 | 3,160 | +140 | +4.6% | 260,200 |
| 2021/12/21 | 2,990 | 3,075 | 2,883 | 3,020 | +100 | +3.4% | 242,100 |
| 2021/12/20 | 2,965 | 3,015 | 2,910 | 2,920 | -42 | -1.4% | 234,200 |
| 2021/12/17 | 2,969 | 3,040 | 2,946 | 2,962 | -98 | -3.2% | 282,500 |
| 2021/12/16 | 3,145 | 3,160 | 3,040 | 3,060 | +35 | +1.2% | 195,800 |
| 2021/12/15 | 2,965 | 3,100 | 2,956 | 3,025 | +38 | +1.3% | 167,200 |
| 2021/12/14 | 3,040 | 3,095 | 2,987 | 2,987 | -48 | -1.6% | 171,300 |
| 2021/12/13 | 3,140 | 3,165 | 2,992 | 3,035 | -35 | -1.1% | 327,000 |
| 2021/12/10 | 3,245 | 3,250 | 3,060 | 3,070 | -255 | -7.7% | 542,600 |
| 2021/12/09 | 3,420 | 3,475 | 3,280 | 3,325 | -125 | -3.6% | 335,500 |
| 2021/12/08 | 3,395 | 3,515 | 3,345 | 3,450 | +105 | +3.1% | 656,600 |
| 2021/12/07 | 3,320 | 3,370 | 3,270 | 3,345 | +95 | +2.9% | 219,200 |
| 2021/12/06 | 3,360 | 3,375 | 3,220 | 3,250 | -145 | -4.3% | 161,400 |
| 2021/12/03 | 3,375 | 3,450 | 3,310 | 3,395 | +85 | +2.6% | 170,000 |
| 2021/12/02 | 3,470 | 3,565 | 3,300 | 3,310 | -215 | -6.1% | 359,700 |
| 2021/12/01 | 3,640 | 3,665 | 3,425 | 3,525 | -220 | -5.9% | 445,100 |
| 2021/11/30 | 4,050 | 4,075 | 3,745 | 3,745 | -125 | -3.2% | 267,100 |
| 2021/11/29 | 4,065 | 4,110 | 3,870 | 3,870 | -285 | -6.9% | 319,800 |
| 2021/11/26 | 4,140 | 4,245 | 3,990 | 4,155 | +35 | +0.8% | 181,700 |
| 2021/11/25 | 4,250 | 4,275 | 4,080 | 4,120 | -25 | -0.6% | 144,300 |
| 2021/11/24 | 4,330 | 4,330 | 4,080 | 4,145 | -210 | -4.8% | 216,400 |
| 2021/11/22 | 4,510 | 4,510 | 4,320 | 4,355 | -130 | -2.9% | 131,100 |
| 2021/11/19 | 4,640 | 4,655 | 4,425 | 4,485 | -220 | -4.7% | 274,600 |
| 2021/11/18 | 4,810 | 4,815 | 4,535 | 4,705 | -175 | -3.6% | 277,600 |
| 2021/11/17 | 4,795 | 4,950 | 4,730 | 4,880 | +155 | +3.3% | 404,700 |
| 2021/11/16 | 4,375 | 4,770 | 4,155 | 4,725 | +445 | +10.4% | 740,500 |
| 2021/11/15 | 4,070 | 4,280 | 3,935 | 4,280 | +700 | +19.6% | 421,100 |
| 2021/11/12 | 3,605 | 3,650 | 3,575 | 3,580 | -10 | -0.3% | 214,800 |
| 2021/11/11 | 3,615 | 3,650 | 3,535 | 3,590 | -50 | -1.4% | 90,400 |
| 2021/11/10 | 3,665 | 3,690 | 3,600 | 3,640 | -20 | -0.5% | 66,900 |
| 2021/11/09 | 3,765 | 3,805 | 3,630 | 3,660 | -100 | -2.7% | 99,900 |
| 2021/11/08 | 3,885 | 3,885 | 3,685 | 3,760 | -115 | -3% | 119,300 |
| 2021/11/05 | 3,900 | 3,980 | 3,835 | 3,875 | -20 | -0.5% | 101,600 |
| 2021/11/04 | 3,985 | 4,015 | 3,880 | 3,895 | -20 | -0.5% | 92,900 |
| 2021/11/02 | 3,915 | 3,950 | 3,830 | 3,915 | +100 | +2.6% | 159,500 |
| 2021/11/01 | 3,735 | 3,830 | 3,695 | 3,815 | +150 | +4.1% | 75,200 |
851～
900
件表示中 / 2335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 | 156,200円 | -18.8% | -24.1% | 4.48% | 15.23倍 | 3.31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 |
| 朝日ネット | 67,900円 | +3.2% | +0.3% | 3.68% | 10.58倍 | 1.34倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| アドソル | 117,300円 | +6.1% | +10.4% | 3.15% | 16.26倍 | 2.97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 |
| サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
