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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,380 | 1,398 | 1,376 | 1,393 | +25 | +1.8% | 19,700 |
| 2025/04/17 | 1,345 | 1,371 | 1,345 | 1,368 | +18 | +1.3% | 8,600 |
| 2025/04/16 | 1,369 | 1,370 | 1,349 | 1,350 | -20 | -1.5% | 13,800 |
| 2025/04/15 | 1,379 | 1,383 | 1,370 | 1,370 | -7 | -0.5% | 24,100 |
| 2025/04/14 | 1,358 | 1,391 | 1,341 | 1,377 | +44 | +3.3% | 30,500 |
| 2025/04/11 | 1,316 | 1,344 | 1,274 | 1,333 | -12 | -0.9% | 31,100 |
| 2025/04/10 | 1,364 | 1,383 | 1,341 | 1,345 | +71 | +5.6% | 46,200 |
| 2025/04/09 | 1,292 | 1,322 | 1,249 | 1,274 | -32 | -2.5% | 56,000 |
| 2025/04/08 | 1,263 | 1,326 | 1,250 | 1,306 | +103 | +8.6% | 42,400 |
| 2025/04/07 | 1,190 | 1,248 | 1,174 | 1,203 | -134 | -10% | 158,600 |
| 2025/04/04 | 1,401 | 1,419 | 1,315 | 1,337 | -101 | -7% | 110,100 |
| 2025/04/03 | 1,440 | 1,466 | 1,421 | 1,438 | -32 | -2.2% | 42,100 |
| 2025/04/02 | 1,488 | 1,488 | 1,462 | 1,470 | +3 | +0.2% | 25,800 |
| 2025/04/01 | 1,500 | 1,500 | 1,465 | 1,467 | -6 | -0.4% | 36,200 |
| 2025/03/31 | 1,512 | 1,538 | 1,473 | 1,473 | -52 | -3.4% | 69,000 |
| 2025/03/28 | 1,517 | 1,580 | 1,510 | 1,525 | -62 | -3.9% | 55,000 |
| 2025/03/27 | 1,570 | 1,587 | 1,566 | 1,587 | +9 | +0.6% | 45,200 |
| 2025/03/26 | 1,587 | 1,593 | 1,575 | 1,578 | -9 | -0.6% | 31,500 |
| 2025/03/25 | 1,584 | 1,588 | 1,569 | 1,587 | +18 | +1.1% | 15,800 |
| 2025/03/24 | 1,579 | 1,581 | 1,569 | 1,569 | -13 | -0.8% | 17,100 |
| 2025/03/21 | 1,581 | 1,589 | 1,572 | 1,582 | -6 | -0.4% | 36,000 |
| 2025/03/19 | 1,580 | 1,592 | 1,576 | 1,588 | +7 | +0.4% | 19,100 |
| 2025/03/18 | 1,586 | 1,598 | 1,581 | 1,581 | -4 | -0.3% | 22,600 |
| 2025/03/17 | 1,578 | 1,585 | 1,564 | 1,585 | +16 | +1% | 36,000 |
| 2025/03/14 | 1,555 | 1,569 | 1,546 | 1,569 | +7 | +0.4% | 38,100 |
| 2025/03/13 | 1,574 | 1,587 | 1,553 | 1,562 | +11 | +0.7% | 44,400 |
| 2025/03/12 | 1,550 | 1,558 | 1,546 | 1,551 | -2 | -0.1% | 33,900 |
| 2025/03/11 | 1,585 | 1,585 | 1,545 | 1,553 | -37 | -2.3% | 41,000 |
| 2025/03/10 | 1,600 | 1,605 | 1,588 | 1,590 | -7 | -0.4% | 19,300 |
| 2025/03/07 | 1,590 | 1,609 | 1,575 | 1,597 | -7 | -0.4% | 14,000 |
| 2025/03/06 | 1,618 | 1,622 | 1,604 | 1,604 | +1 | +0.1% | 20,500 |
| 2025/03/05 | 1,595 | 1,605 | 1,577 | 1,603 | +17 | +1.1% | 14,000 |
| 2025/03/04 | 1,584 | 1,595 | 1,563 | 1,586 | -7 | -0.4% | 19,500 |
| 2025/03/03 | 1,613 | 1,614 | 1,591 | 1,593 | +11 | +0.7% | 13,900 |
| 2025/02/28 | 1,600 | 1,605 | 1,565 | 1,582 | -35 | -2.2% | 48,200 |
| 2025/02/27 | 1,602 | 1,625 | 1,601 | 1,617 | +15 | +0.9% | 16,800 |
| 2025/02/26 | 1,602 | 1,608 | 1,588 | 1,602 | -6 | -0.4% | 23,900 |
| 2025/02/25 | 1,595 | 1,625 | 1,595 | 1,608 | -7 | -0.4% | 21,700 |
| 2025/02/21 | 1,627 | 1,630 | 1,600 | 1,615 | -15 | -0.9% | 34,800 |
| 2025/02/20 | 1,650 | 1,650 | 1,623 | 1,630 | -22 | -1.3% | 26,700 |
| 2025/02/19 | 1,680 | 1,680 | 1,652 | 1,652 | -23 | -1.4% | 32,200 |
| 2025/02/18 | 1,685 | 1,690 | 1,667 | 1,675 | -10 | -0.6% | 25,200 |
| 2025/02/17 | 1,710 | 1,720 | 1,674 | 1,685 | -50 | -2.9% | 43,600 |
| 2025/02/14 | 1,800 | 1,840 | 1,722 | 1,735 | -55 | -3.1% | 80,600 |
| 2025/02/13 | 1,789 | 1,791 | 1,751 | 1,790 | +1 | +0.1% | 52,800 |
| 2025/02/12 | 1,777 | 1,800 | 1,761 | 1,789 | +27 | +1.5% | 27,100 |
| 2025/02/10 | 1,754 | 1,776 | 1,746 | 1,762 | +8 | +0.5% | 38,700 |
| 2025/02/07 | 1,725 | 1,757 | 1,722 | 1,754 | +18 | +1% | 14,900 |
| 2025/02/06 | 1,756 | 1,759 | 1,736 | 1,736 | -12 | -0.7% | 7,700 |
| 2025/02/05 | 1,751 | 1,755 | 1,731 | 1,748 | +19 | +1.1% | 11,900 |
51～
100
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 | 114,200円 | +20.0% | +17.0% | 2.63% | 12.73倍 | 1.45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 | 255,400円 | +10.2% | +8.4% | 0.90% | 21.22倍 | 3.13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 | 116,300円 | +6.1% | +10.4% | 3.18% | 16.11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 | 96,600円 | +27.1% | +9.3% | 0.00% | 25.72倍 | 3.10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
