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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 5,560 | 5,590 | 5,490 | 5,540 | -30 | -0.5% | 31,800 |
| 2020/08/05 | 5,600 | 5,660 | 5,530 | 5,570 | -30 | -0.5% | 31,600 |
| 2020/08/04 | 5,790 | 5,790 | 5,550 | 5,600 | -30 | -0.5% | 34,200 |
| 2020/08/03 | 5,560 | 5,690 | 5,550 | 5,630 | +80 | +1.4% | 26,800 |
| 2020/07/31 | 5,600 | 5,630 | 5,460 | 5,550 | -90 | -1.6% | 31,600 |
| 2020/07/30 | 5,520 | 5,640 | 5,470 | 5,640 | +120 | +2.2% | 48,300 |
| 2020/07/29 | 5,600 | 5,620 | 5,470 | 5,520 | -100 | -1.8% | 35,500 |
| 2020/07/28 | 5,680 | 5,900 | 5,600 | 5,620 | +30 | +0.5% | 82,600 |
| 2020/07/27 | 5,540 | 5,620 | 5,420 | 5,590 | ±0 | ±0% | 36,900 |
| 2020/07/22 | 5,770 | 5,770 | 5,570 | 5,590 | -190 | -3.3% | 65,500 |
| 2020/07/21 | 5,520 | 5,810 | 5,520 | 5,780 | +310 | +5.7% | 90,800 |
| 2020/07/20 | 5,490 | 5,560 | 5,360 | 5,470 | +50 | +0.9% | 37,000 |
| 2020/07/17 | 5,450 | 5,450 | 5,290 | 5,420 | -50 | -0.9% | 30,300 |
| 2020/07/16 | 5,610 | 5,610 | 5,460 | 5,470 | -120 | -2.1% | 26,400 |
| 2020/07/15 | 5,530 | 5,590 | 5,410 | 5,590 | +140 | +2.6% | 28,800 |
| 2020/07/14 | 5,550 | 5,550 | 5,320 | 5,450 | -140 | -2.5% | 47,500 |
| 2020/07/13 | 5,470 | 5,600 | 5,290 | 5,590 | +220 | +4.1% | 64,500 |
| 2020/07/10 | 5,640 | 5,640 | 5,330 | 5,370 | -230 | -4.1% | 64,400 |
| 2020/07/09 | 5,620 | 5,720 | 5,450 | 5,600 | -20 | -0.4% | 88,900 |
| 2020/07/08 | 5,300 | 5,720 | 5,260 | 5,620 | +400 | +7.7% | 182,500 |
| 2020/07/07 | 5,190 | 5,240 | 5,070 | 5,220 | +50 | +1% | 69,600 |
| 2020/07/06 | 4,980 | 5,190 | 4,910 | 5,170 | +250 | +5.1% | 81,100 |
| 2020/07/03 | 4,775 | 4,920 | 4,685 | 4,920 | +215 | +4.6% | 50,000 |
| 2020/07/02 | 5,080 | 5,080 | 4,705 | 4,705 | -305 | -6.1% | 75,700 |
| 2020/07/01 | 5,050 | 5,200 | 4,980 | 5,010 | +15 | +0.3% | 78,900 |
| 2020/06/30 | 5,240 | 5,240 | 4,945 | 4,995 | -125 | -2.4% | 71,700 |
| 2020/06/29 | 5,310 | 5,310 | 5,050 | 5,120 | -230 | -4.3% | 107,200 |
| 2020/06/26 | 5,120 | 5,350 | 5,070 | 5,350 | +320 | +6.4% | 137,600 |
| 2020/06/25 | 5,080 | 5,150 | 5,000 | 5,030 | -90 | -1.8% | 54,500 |
| 2020/06/24 | 5,060 | 5,160 | 5,000 | 5,120 | +80 | +1.6% | 54,900 |
| 2020/06/23 | 5,110 | 5,250 | 4,980 | 5,040 | +55 | +1.1% | 153,500 |
| 2020/06/22 | 4,790 | 5,000 | 4,670 | 4,985 | +260 | +5.5% | 137,300 |
| 2020/06/19 | 4,530 | 4,725 | 4,520 | 4,725 | +145 | +3.2% | 82,100 |
| 2020/06/18 | 4,555 | 4,640 | 4,505 | 4,580 | +25 | +0.5% | 87,200 |
| 2020/06/17 | 4,425 | 4,600 | 4,425 | 4,555 | +180 | +4.1% | 88,900 |
| 2020/06/16 | 4,340 | 4,420 | 4,330 | 4,375 | +175 | +4.2% | 70,400 |
| 2020/06/15 | 4,430 | 4,435 | 4,180 | 4,200 | -160 | -3.7% | 76,300 |
| 2020/06/12 | 4,160 | 4,380 | 4,135 | 4,360 | -55 | -1.2% | 93,000 |
| 2020/06/11 | 4,540 | 4,550 | 4,405 | 4,415 | -160 | -3.5% | 63,700 |
| 2020/06/10 | 4,530 | 4,600 | 4,490 | 4,575 | +20 | +0.4% | 64,800 |
| 2020/06/09 | 4,615 | 4,650 | 4,550 | 4,555 | -60 | -1.3% | 44,700 |
| 2020/06/08 | 4,695 | 4,695 | 4,545 | 4,615 | -10 | -0.2% | 72,100 |
| 2020/06/05 | 4,650 | 4,680 | 4,580 | 4,625 | -90 | -1.9% | 46,200 |
| 2020/06/04 | 4,735 | 4,750 | 4,595 | 4,715 | -20 | -0.4% | 77,500 |
| 2020/06/03 | 4,915 | 4,915 | 4,725 | 4,735 | -155 | -3.2% | 81,700 |
| 2020/06/02 | 5,010 | 5,020 | 4,885 | 4,890 | -110 | -2.2% | 60,700 |
| 2020/06/01 | 4,815 | 5,060 | 4,800 | 5,000 | +115 | +2.4% | 98,900 |
| 2020/05/29 | 4,695 | 4,885 | 4,660 | 4,885 | +160 | +3.4% | 51,500 |
| 2020/05/28 | 4,835 | 4,845 | 4,675 | 4,725 | -115 | -2.4% | 58,400 |
| 2020/05/27 | 4,820 | 4,870 | 4,690 | 4,840 | -45 | -0.9% | 72,300 |
1151～
1200
件表示中 / 2283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 | 139,300円 | +6.3% | +8.9% | 4.31% | 10.76倍 | 3.41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 |
| ニーズウェル | 46,600円 | +11.0% | +15.9% | 2.58% | 18.73倍 | 4.19倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| 情報企画 | 463,000円 | +5.2% | +0.2% | 2.38% | 13.73倍 | 2.26倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| オープンドア | 60,200円 | +5.4% | - | 0.00% | 186.96倍 | 3.89倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ｐｌｕｓｚｅｒｏ | 240,800円 | +35.5% | +119.1% | 0.00% | 48.90倍 | 16.58倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
