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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,492 | 1,508 | 1,473 | 1,502 | -4 | -0.3% | 26,500 |
| 2024/09/06 | 1,534 | 1,544 | 1,501 | 1,506 | -31 | -2% | 47,000 |
| 2024/09/05 | 1,543 | 1,572 | 1,522 | 1,537 | -6 | -0.4% | 36,000 |
| 2024/09/04 | 1,572 | 1,589 | 1,531 | 1,543 | -93 | -5.7% | 71,500 |
| 2024/09/03 | 1,580 | 1,637 | 1,580 | 1,636 | +60 | +3.8% | 50,300 |
| 2024/09/02 | 1,617 | 1,620 | 1,574 | 1,576 | -33 | -2.1% | 30,800 |
| 2024/08/30 | 1,594 | 1,609 | 1,594 | 1,609 | +9 | +0.6% | 19,200 |
| 2024/08/29 | 1,582 | 1,614 | 1,580 | 1,600 | +9 | +0.6% | 23,800 |
| 2024/08/28 | 1,601 | 1,601 | 1,568 | 1,591 | -14 | -0.9% | 28,600 |
| 2024/08/27 | 1,606 | 1,610 | 1,598 | 1,605 | -1 | -0.1% | 15,700 |
| 2024/08/26 | 1,591 | 1,614 | 1,591 | 1,606 | +11 | +0.7% | 30,800 |
| 2024/08/23 | 1,600 | 1,604 | 1,584 | 1,595 | -5 | -0.3% | 13,500 |
| 2024/08/22 | 1,599 | 1,616 | 1,575 | 1,600 | +13 | +0.8% | 23,600 |
| 2024/08/21 | 1,577 | 1,610 | 1,566 | 1,587 | +14 | +0.9% | 25,700 |
| 2024/08/20 | 1,553 | 1,587 | 1,550 | 1,573 | +42 | +2.7% | 42,800 |
| 2024/08/19 | 1,585 | 1,585 | 1,531 | 1,531 | -55 | -3.5% | 51,600 |
| 2024/08/16 | 1,560 | 1,588 | 1,546 | 1,586 | +32 | +2.1% | 55,400 |
| 2024/08/15 | 1,570 | 1,572 | 1,533 | 1,554 | -16 | -1% | 50,900 |
| 2024/08/14 | 1,630 | 1,630 | 1,550 | 1,570 | -78 | -4.7% | 105,600 |
| 2024/08/13 | 1,580 | 1,653 | 1,580 | 1,648 | +86 | +5.5% | 39,200 |
| 2024/08/09 | 1,579 | 1,591 | 1,530 | 1,562 | +39 | +2.6% | 38,700 |
| 2024/08/08 | 1,519 | 1,581 | 1,508 | 1,523 | -31 | -2% | 35,200 |
| 2024/08/07 | 1,517 | 1,594 | 1,505 | 1,554 | +8 | +0.5% | 47,900 |
| 2024/08/06 | 1,451 | 1,554 | 1,451 | 1,546 | +153 | +11% | 87,800 |
| 2024/08/05 | 1,540 | 1,550 | 1,343 | 1,393 | -258 | -15.6% | 149,200 |
| 2024/08/02 | 1,732 | 1,732 | 1,651 | 1,651 | -146 | -8.1% | 89,500 |
| 2024/08/01 | 1,845 | 1,845 | 1,783 | 1,797 | -51 | -2.8% | 36,600 |
| 2024/07/31 | 1,814 | 1,848 | 1,798 | 1,848 | +46 | +2.6% | 28,200 |
| 2024/07/30 | 1,848 | 1,865 | 1,798 | 1,802 | -72 | -3.8% | 66,600 |
| 2024/07/29 | 1,778 | 1,874 | 1,768 | 1,874 | +126 | +7.2% | 73,000 |
| 2024/07/26 | 1,747 | 1,778 | 1,747 | 1,748 | -5 | -0.3% | 35,800 |
| 2024/07/25 | 1,763 | 1,787 | 1,740 | 1,753 | -30 | -1.7% | 42,700 |
| 2024/07/24 | 1,798 | 1,821 | 1,781 | 1,783 | -20 | -1.1% | 40,600 |
| 2024/07/23 | 1,798 | 1,827 | 1,798 | 1,803 | -3 | -0.2% | 26,400 |
| 2024/07/22 | 1,817 | 1,820 | 1,779 | 1,806 | -11 | -0.6% | 29,800 |
| 2024/07/19 | 1,838 | 1,840 | 1,814 | 1,817 | -21 | -1.1% | 20,000 |
| 2024/07/18 | 1,865 | 1,875 | 1,827 | 1,838 | -45 | -2.4% | 47,500 |
| 2024/07/17 | 1,860 | 1,884 | 1,857 | 1,883 | +39 | +2.1% | 41,500 |
| 2024/07/16 | 1,826 | 1,845 | 1,817 | 1,844 | +27 | +1.5% | 35,200 |
| 2024/07/12 | 1,775 | 1,836 | 1,772 | 1,817 | +47 | +2.7% | 72,300 |
| 2024/07/11 | 1,779 | 1,787 | 1,756 | 1,770 | -8 | -0.4% | 15,800 |
| 2024/07/10 | 1,793 | 1,793 | 1,758 | 1,778 | -17 | -0.9% | 23,700 |
| 2024/07/09 | 1,790 | 1,814 | 1,789 | 1,795 | +21 | +1.2% | 35,900 |
| 2024/07/08 | 1,780 | 1,788 | 1,773 | 1,774 | -2 | -0.1% | 18,800 |
| 2024/07/05 | 1,785 | 1,799 | 1,776 | 1,776 | -9 | -0.5% | 18,000 |
| 2024/07/04 | 1,799 | 1,805 | 1,781 | 1,785 | -8 | -0.4% | 28,800 |
| 2024/07/03 | 1,776 | 1,797 | 1,774 | 1,793 | +22 | +1.2% | 40,300 |
| 2024/07/02 | 1,773 | 1,784 | 1,751 | 1,771 | +14 | +0.8% | 27,500 |
| 2024/07/01 | 1,734 | 1,757 | 1,730 | 1,757 | +25 | +1.4% | 32,300 |
| 2024/06/28 | 1,768 | 1,769 | 1,717 | 1,732 | -25 | -1.4% | 32,700 |
51～
100
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
