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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 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 |
| 2021/10/29 | 3,805 | 3,835 | 3,570 | 3,665 | -120 | -3.2% | 126,300 |
| 2021/10/28 | 3,810 | 3,840 | 3,710 | 3,785 | -50 | -1.3% | 166,000 |
| 2021/10/27 | 3,765 | 3,870 | 3,755 | 3,835 | +70 | +1.9% | 84,300 |
| 2021/10/26 | 3,700 | 3,780 | 3,675 | 3,765 | +115 | +3.2% | 59,300 |
| 2021/10/25 | 3,790 | 3,800 | 3,605 | 3,650 | -145 | -3.8% | 122,300 |
| 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 |
901～
950
件表示中 / 2366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 | 181,800円 | -10.0% | -20.2% | 3.85% | 16.87倍 | 3.85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 |
| ＶＲＡＩＮ | 238,600円 | +50.0% | +49.6% | 0.00% | 40.88倍 | 16.96倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ソースネクスト | 17,600円 | -25.8% | - | 0.00% | - | 3.26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 |
| 環境フレン | 7,600円 | -1.4% | - | 0.00% | - | 6.67倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ｅＢＡＳＥ | 50,400円 | +6.1% | +11.3% | 3.02% | 16.52倍 | 3.08倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
