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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,700 | 1,756 | 1,700 | 1,729 | +47 | +2.8% | 31,100 |
| 2025/02/03 | 1,717 | 1,717 | 1,682 | 1,682 | -37 | -2.2% | 20,800 |
| 2025/01/31 | 1,744 | 1,744 | 1,711 | 1,719 | -34 | -1.9% | 10,300 |
| 2025/01/30 | 1,773 | 1,773 | 1,742 | 1,753 | -12 | -0.7% | 16,300 |
| 2025/01/29 | 1,745 | 1,786 | 1,719 | 1,765 | +20 | +1.1% | 36,600 |
| 2025/01/28 | 1,696 | 1,750 | 1,696 | 1,745 | +47 | +2.8% | 33,600 |
| 2025/01/27 | 1,674 | 1,715 | 1,665 | 1,698 | +27 | +1.6% | 24,200 |
| 2025/01/24 | 1,670 | 1,685 | 1,664 | 1,671 | +7 | +0.4% | 10,400 |
| 2025/01/23 | 1,671 | 1,676 | 1,662 | 1,664 | -14 | -0.8% | 11,800 |
| 2025/01/22 | 1,685 | 1,691 | 1,671 | 1,678 | +6 | +0.4% | 8,800 |
| 2025/01/21 | 1,670 | 1,678 | 1,655 | 1,672 | +11 | +0.7% | 8,100 |
| 2025/01/20 | 1,630 | 1,662 | 1,630 | 1,661 | +41 | +2.5% | 9,400 |
| 2025/01/17 | 1,622 | 1,629 | 1,610 | 1,620 | -2 | -0.1% | 12,700 |
| 2025/01/16 | 1,654 | 1,654 | 1,622 | 1,622 | -15 | -0.9% | 15,000 |
| 2025/01/15 | 1,646 | 1,663 | 1,634 | 1,637 | -9 | -0.5% | 11,700 |
| 2025/01/14 | 1,682 | 1,699 | 1,643 | 1,646 | -54 | -3.2% | 33,700 |
| 2025/01/10 | 1,672 | 1,702 | 1,672 | 1,700 | +19 | +1.1% | 25,100 |
| 2025/01/09 | 1,699 | 1,699 | 1,671 | 1,681 | -12 | -0.7% | 19,400 |
| 2025/01/08 | 1,710 | 1,724 | 1,682 | 1,693 | -17 | -1% | 26,800 |
| 2025/01/07 | 1,707 | 1,710 | 1,688 | 1,710 | +33 | +2% | 37,900 |
| 2025/01/06 | 1,736 | 1,736 | 1,677 | 1,677 | -66 | -3.8% | 81,100 |
| 2024/12/30 | 1,677 | 1,762 | 1,666 | 1,743 | +152 | +9.6% | 201,100 |
| 2024/12/27 | 1,578 | 1,592 | 1,578 | 1,591 | +22 | +1.4% | 25,600 |
| 2024/12/26 | 1,552 | 1,575 | 1,549 | 1,569 | +20 | +1.3% | 24,000 |
| 2024/12/25 | 1,546 | 1,549 | 1,533 | 1,549 | -2 | -0.1% | 37,400 |
| 2024/12/24 | 1,565 | 1,565 | 1,551 | 1,551 | -17 | -1.1% | 18,000 |
| 2024/12/23 | 1,572 | 1,576 | 1,560 | 1,568 | -3 | -0.2% | 29,100 |
| 2024/12/20 | 1,573 | 1,589 | 1,571 | 1,571 | -9 | -0.6% | 19,800 |
| 2024/12/19 | 1,569 | 1,589 | 1,563 | 1,580 | -12 | -0.8% | 20,000 |
| 2024/12/18 | 1,604 | 1,611 | 1,591 | 1,592 | -27 | -1.7% | 21,000 |
| 2024/12/17 | 1,641 | 1,641 | 1,610 | 1,619 | -11 | -0.7% | 11,800 |
| 2024/12/16 | 1,647 | 1,647 | 1,630 | 1,630 | -22 | -1.3% | 6,600 |
| 2024/12/13 | 1,637 | 1,653 | 1,625 | 1,652 | +15 | +0.9% | 23,900 |
| 2024/12/12 | 1,618 | 1,640 | 1,611 | 1,637 | +31 | +1.9% | 24,600 |
| 2024/12/11 | 1,626 | 1,626 | 1,586 | 1,606 | -28 | -1.7% | 37,200 |
| 2024/12/10 | 1,655 | 1,657 | 1,631 | 1,634 | -28 | -1.7% | 20,700 |
| 2024/12/09 | 1,649 | 1,673 | 1,647 | 1,662 | +29 | +1.8% | 27,600 |
| 2024/12/06 | 1,628 | 1,643 | 1,610 | 1,633 | -5 | -0.3% | 19,300 |
| 2024/12/05 | 1,653 | 1,654 | 1,629 | 1,638 | -16 | -1% | 20,800 |
| 2024/12/04 | 1,683 | 1,688 | 1,654 | 1,654 | -36 | -2.1% | 11,100 |
| 2024/12/03 | 1,675 | 1,691 | 1,673 | 1,690 | +16 | +1% | 29,100 |
| 2024/12/02 | 1,682 | 1,683 | 1,661 | 1,674 | +8 | +0.5% | 27,100 |
| 2024/11/29 | 1,631 | 1,675 | 1,628 | 1,666 | +35 | +2.1% | 39,300 |
| 2024/11/28 | 1,604 | 1,635 | 1,604 | 1,631 | +17 | +1.1% | 24,400 |
| 2024/11/27 | 1,630 | 1,630 | 1,590 | 1,614 | -5 | -0.3% | 14,800 |
| 2024/11/26 | 1,589 | 1,619 | 1,588 | 1,619 | +30 | +1.9% | 22,500 |
| 2024/11/25 | 1,600 | 1,603 | 1,585 | 1,589 | -1 | -0.1% | 21,700 |
| 2024/11/22 | 1,572 | 1,592 | 1,568 | 1,590 | +23 | +1.5% | 15,000 |
| 2024/11/21 | 1,575 | 1,586 | 1,567 | 1,567 | -10 | -0.6% | 10,400 |
| 2024/11/20 | 1,584 | 1,588 | 1,568 | 1,577 | ±0 | ±0% | 13,400 |
101～
150
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 | 113,700円 | +20.0% | +17.0% | 2.64% | 12.67倍 | 1.44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 | 255,000円 | +10.2% | +8.4% | 0.90% | 21.19倍 | 3.12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 | 116,000円 | +6.1% | +10.4% | 3.19% | 16.07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 | 96,400円 | +27.1% | +9.3% | 0.00% | 25.67倍 | 3.09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
