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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,675 | 3,890 | 3,675 | 3,795 | +125 | +3.4% | 143,600 |
| 2021/10/21 | 3,710 | 3,765 | 3,660 | 3,670 | -75 | -2% | 77,600 |
| 2021/10/20 | 3,870 | 3,875 | 3,730 | 3,745 | -55 | -1.4% | 97,200 |
| 2021/10/19 | 3,665 | 3,815 | 3,625 | 3,800 | +145 | +4% | 106,900 |
| 2021/10/18 | 3,620 | 3,705 | 3,595 | 3,655 | +35 | +1% | 56,800 |
| 2021/10/15 | 3,555 | 3,620 | 3,510 | 3,620 | +75 | +2.1% | 74,600 |
| 2021/10/14 | 3,525 | 3,610 | 3,450 | 3,545 | +75 | +2.2% | 107,100 |
| 2021/10/13 | 3,515 | 3,545 | 3,440 | 3,470 | -95 | -2.7% | 83,100 |
| 2021/10/12 | 3,615 | 3,640 | 3,535 | 3,565 | -15 | -0.4% | 65,900 |
| 2021/10/11 | 3,560 | 3,650 | 3,510 | 3,580 | -50 | -1.4% | 102,600 |
| 2021/10/08 | 3,660 | 3,765 | 3,575 | 3,630 | +25 | +0.7% | 119,000 |
| 2021/10/07 | 3,535 | 3,655 | 3,490 | 3,605 | +190 | +5.6% | 153,900 |
| 2021/10/06 | 3,460 | 3,590 | 3,380 | 3,415 | -35 | -1% | 159,100 |
| 2021/10/05 | 3,470 | 3,500 | 3,320 | 3,450 | -55 | -1.6% | 238,700 |
| 2021/10/04 | 3,675 | 3,675 | 3,475 | 3,505 | -150 | -4.1% | 166,200 |
| 2021/10/01 | 3,700 | 3,785 | 3,510 | 3,655 | -55 | -1.5% | 164,000 |
| 2021/09/30 | 3,645 | 3,805 | 3,595 | 3,710 | +70 | +1.9% | 103,100 |
| 2021/09/29 | 3,680 | 3,715 | 3,590 | 3,640 | -3,860 | -51.5% | 104,700 |
| 2021/09/28 | 7,450 | 7,580 | 7,350 | 7,500 | +50 | +0.7% | 44,400 |
| 2021/09/27 | 7,830 | 7,830 | 7,320 | 7,450 | -300 | -3.9% | 106,300 |
| 2021/09/24 | 7,860 | 7,870 | 7,710 | 7,750 | +120 | +1.6% | 55,100 |
| 2021/09/22 | 7,830 | 7,870 | 7,560 | 7,630 | -200 | -2.6% | 57,300 |
| 2021/09/21 | 7,610 | 7,950 | 7,610 | 7,830 | -110 | -1.4% | 55,300 |
| 2021/09/17 | 7,830 | 8,140 | 7,800 | 7,940 | +200 | +2.6% | 76,500 |
| 2021/09/16 | 7,920 | 7,960 | 7,590 | 7,740 | -140 | -1.8% | 102,300 |
| 2021/09/15 | 8,080 | 8,280 | 7,850 | 7,880 | -200 | -2.5% | 122,800 |
| 2021/09/14 | 8,370 | 8,380 | 7,950 | 8,080 | -370 | -4.4% | 133,000 |
| 2021/09/13 | 8,530 | 8,560 | 8,220 | 8,450 | -300 | -3.4% | 148,700 |
| 2021/09/10 | 8,170 | 8,810 | 8,050 | 8,750 | +860 | +10.9% | 281,800 |
| 2021/09/09 | 7,880 | 8,180 | 7,770 | 7,890 | +40 | +0.5% | 89,700 |
| 2021/09/08 | 7,650 | 7,870 | 7,610 | 7,850 | +140 | +1.8% | 40,600 |
| 2021/09/07 | 7,680 | 7,900 | 7,600 | 7,710 | -40 | -0.5% | 66,700 |
| 2021/09/06 | 7,590 | 7,750 | 7,440 | 7,750 | +180 | +2.4% | 74,100 |
| 2021/09/03 | 7,630 | 7,820 | 7,450 | 7,570 | -80 | -1% | 94,800 |
| 2021/09/02 | 7,870 | 7,870 | 7,560 | 7,650 | -300 | -3.8% | 108,300 |
| 2021/09/01 | 8,250 | 8,300 | 7,630 | 7,950 | ±0 | ±0% | 275,500 |
| 2021/08/31 | 7,630 | 8,090 | 7,470 | 7,950 | +310 | +4.1% | 119,600 |
| 2021/08/30 | 7,780 | 7,780 | 7,400 | 7,640 | -90 | -1.2% | 91,200 |
| 2021/08/27 | 7,600 | 7,730 | 7,380 | 7,730 | +60 | +0.8% | 90,800 |
| 2021/08/26 | 7,450 | 7,790 | 7,340 | 7,670 | +370 | +5.1% | 99,000 |
| 2021/08/25 | 7,490 | 7,650 | 7,180 | 7,300 | -40 | -0.5% | 140,600 |
| 2021/08/24 | 7,760 | 8,040 | 7,110 | 7,340 | -410 | -5.3% | 357,900 |
| 2021/08/23 | 6,910 | 7,750 | 6,910 | 7,750 | +1,000 | +14.8% | 321,400 |
| 2021/08/20 | 7,550 | 7,560 | 6,490 | 6,750 | -560 | -7.7% | 268,700 |
| 2021/08/19 | 6,950 | 7,430 | 6,950 | 7,310 | +330 | +4.7% | 186,500 |
| 2021/08/18 | 6,630 | 7,000 | 6,610 | 6,980 | +250 | +3.7% | 142,400 |
| 2021/08/17 | 6,520 | 6,990 | 6,400 | 6,730 | +500 | +8% | 392,400 |
| 2021/08/16 | 6,230 | 6,230 | 6,230 | 6,230 | +1,000 | +19.1% | 36,400 |
| 2021/08/13 | 5,180 | 5,320 | 5,150 | 5,230 | +30 | +0.6% | 56,600 |
| 2021/08/12 | 5,210 | 5,270 | 5,170 | 5,200 | -40 | -0.8% | 23,000 |
851～
900
件表示中 / 2280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 | 136,800円 | +6.3% | +8.9% | 4.39% | 10.56倍 | 3.35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 |
| サイバトラスト | 232,000円 | +11.4% | +16.0% | 0.75% | 21.71倍 | 2.96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 |
| ラクーンＨＤ | 84,300円 | +5.0% | +161.7% | 2.61% | 20.81倍 | 3.50倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ファインデクス | 68,400円 | +3.1% | -1.9% | 2.49% | 15.81倍 | 3.13倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ｋｕｂｅｌｌ | 43,200円 | +18.1% | +366.7% | 0.00% | 72.12倍 | 11.29倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
