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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/08/11 | 5,090 | 5,240 | 5,050 | 5,240 | +50 | +1% | 31,600 |
| 2021/08/10 | 4,900 | 5,230 | 4,900 | 5,190 | +315 | +6.5% | 50,800 |
| 2021/08/06 | 4,905 | 4,990 | 4,835 | 4,875 | -15 | -0.3% | 32,600 |
| 2021/08/05 | 5,060 | 5,130 | 4,875 | 4,890 | -190 | -3.7% | 48,800 |
| 2021/08/04 | 5,110 | 5,120 | 5,000 | 5,080 | -30 | -0.6% | 13,900 |
| 2021/08/03 | 5,080 | 5,160 | 5,040 | 5,110 | +60 | +1.2% | 19,600 |
| 2021/08/02 | 5,060 | 5,180 | 4,990 | 5,050 | -10 | -0.2% | 23,300 |
| 2021/07/30 | 5,130 | 5,220 | 5,040 | 5,060 | -170 | -3.3% | 21,000 |
| 2021/07/29 | 5,170 | 5,250 | 5,090 | 5,230 | +90 | +1.8% | 14,700 |
| 2021/07/28 | 5,350 | 5,350 | 5,090 | 5,140 | -210 | -3.9% | 31,100 |
| 2021/07/27 | 5,300 | 5,360 | 5,250 | 5,350 | +90 | +1.7% | 13,900 |
| 2021/07/26 | 5,290 | 5,400 | 5,260 | 5,260 | +40 | +0.8% | 20,300 |
| 2021/07/21 | 5,290 | 5,320 | 5,180 | 5,220 | +20 | +0.4% | 23,600 |
| 2021/07/20 | 5,240 | 5,320 | 5,170 | 5,200 | -90 | -1.7% | 41,200 |
| 2021/07/19 | 5,260 | 5,390 | 5,170 | 5,290 | -70 | -1.3% | 37,600 |
| 2021/07/16 | 5,410 | 5,450 | 5,290 | 5,360 | -40 | -0.7% | 22,100 |
| 2021/07/15 | 5,620 | 5,620 | 5,400 | 5,400 | -220 | -3.9% | 23,900 |
| 2021/07/14 | 5,440 | 5,680 | 5,430 | 5,620 | +180 | +3.3% | 53,200 |
| 2021/07/13 | 5,600 | 5,630 | 5,430 | 5,440 | -120 | -2.2% | 40,800 |
| 2021/07/12 | 5,500 | 5,580 | 5,430 | 5,560 | +140 | +2.6% | 39,100 |
| 2021/07/09 | 5,250 | 5,440 | 5,240 | 5,420 | +190 | +3.6% | 25,600 |
| 2021/07/08 | 5,410 | 5,410 | 5,220 | 5,230 | -160 | -3% | 34,500 |
| 2021/07/07 | 5,370 | 5,520 | 5,360 | 5,390 | -80 | -1.5% | 23,200 |
| 2021/07/06 | 5,390 | 5,490 | 5,340 | 5,470 | +70 | +1.3% | 25,100 |
| 2021/07/05 | 5,460 | 5,470 | 5,330 | 5,400 | -50 | -0.9% | 28,900 |
| 2021/07/02 | 5,430 | 5,570 | 5,400 | 5,450 | +80 | +1.5% | 48,000 |
| 2021/07/01 | 5,600 | 5,620 | 5,330 | 5,370 | -260 | -4.6% | 122,600 |
| 2021/06/30 | 5,860 | 5,860 | 5,540 | 5,630 | -210 | -3.6% | 69,700 |
| 2021/06/29 | 5,820 | 5,880 | 5,700 | 5,840 | +30 | +0.5% | 34,900 |
| 2021/06/28 | 5,650 | 5,840 | 5,550 | 5,810 | +190 | +3.4% | 37,200 |
| 2021/06/25 | 5,810 | 5,810 | 5,580 | 5,620 | -260 | -4.4% | 74,500 |
| 2021/06/24 | 5,570 | 5,910 | 5,490 | 5,880 | +280 | +5% | 128,100 |
| 2021/06/23 | 5,540 | 5,730 | 5,440 | 5,600 | +160 | +2.9% | 79,400 |
| 2021/06/22 | 5,540 | 5,630 | 5,420 | 5,440 | -30 | -0.5% | 68,000 |
| 2021/06/21 | 5,210 | 5,530 | 5,170 | 5,470 | +130 | +2.4% | 81,900 |
| 2021/06/18 | 5,170 | 5,500 | 5,160 | 5,340 | +250 | +4.9% | 126,400 |
| 2021/06/17 | 5,010 | 5,110 | 4,910 | 5,090 | -10 | -0.2% | 32,300 |
| 2021/06/16 | 5,170 | 5,170 | 5,010 | 5,100 | -70 | -1.4% | 19,600 |
| 2021/06/15 | 5,250 | 5,250 | 5,080 | 5,170 | -80 | -1.5% | 37,800 |
| 2021/06/14 | 5,250 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 35,000 |
| 2021/06/11 | 5,100 | 5,300 | 5,100 | 5,250 | +190 | +3.8% | 80,900 |
| 2021/06/10 | 5,030 | 5,070 | 4,925 | 5,060 | +30 | +0.6% | 25,200 |
| 2021/06/09 | 5,100 | 5,180 | 4,990 | 5,030 | -60 | -1.2% | 33,100 |
| 2021/06/08 | 4,950 | 5,090 | 4,910 | 5,090 | +150 | +3% | 36,500 |
| 2021/06/07 | 4,865 | 5,050 | 4,820 | 4,940 | +145 | +3% | 83,700 |
951～
1000
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
