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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 4,405 | 4,675 | 4,405 | 4,465 | +130 | +3% | 163,800 |
| 2019/05/16 | 4,510 | 4,530 | 4,280 | 4,335 | -150 | -3.3% | 110,700 |
| 2019/05/15 | 4,590 | 4,625 | 4,210 | 4,485 | -75 | -1.6% | 286,000 |
| 2019/05/14 | 4,560 | 4,745 | 4,560 | 4,560 | -1,000 | -18% | 236,500 |
| 2019/05/13 | 5,600 | 5,700 | 5,340 | 5,560 | +90 | +1.6% | 223,300 |
| 2019/05/10 | 5,460 | 5,600 | 5,300 | 5,470 | +10 | +0.2% | 101,200 |
| 2019/05/09 | 5,410 | 5,670 | 5,360 | 5,460 | +90 | +1.7% | 135,400 |
| 2019/05/08 | 5,140 | 5,440 | 5,130 | 5,370 | +130 | +2.5% | 76,600 |
| 2019/05/07 | 5,080 | 5,280 | 5,080 | 5,240 | +140 | +2.7% | 55,500 |
| 2019/04/26 | 4,935 | 5,100 | 4,895 | 5,100 | +100 | +2% | 47,100 |
| 2019/04/25 | 4,975 | 5,040 | 4,945 | 5,000 | +5 | +0.1% | 44,100 |
| 2019/04/24 | 4,890 | 5,070 | 4,890 | 4,995 | +65 | +1.3% | 31,900 |
| 2019/04/23 | 4,900 | 4,970 | 4,875 | 4,930 | +5 | +0.1% | 31,900 |
| 2019/04/22 | 5,000 | 5,010 | 4,895 | 4,925 | -30 | -0.6% | 34,800 |
| 2019/04/19 | 4,900 | 5,150 | 4,895 | 4,955 | +155 | +3.2% | 75,100 |
| 2019/04/18 | 4,990 | 4,995 | 4,795 | 4,800 | -260 | -5.1% | 101,900 |
| 2019/04/17 | 5,180 | 5,200 | 4,975 | 5,060 | -120 | -2.3% | 74,500 |
| 2019/04/16 | 5,110 | 5,220 | 5,090 | 5,180 | +20 | +0.4% | 38,000 |
| 2019/04/15 | 4,970 | 5,170 | 4,960 | 5,160 | +175 | +3.5% | 63,800 |
| 2019/04/12 | 5,030 | 5,030 | 4,945 | 4,985 | -35 | -0.7% | 39,400 |
| 2019/04/11 | 4,980 | 5,030 | 4,950 | 5,020 | +20 | +0.4% | 30,200 |
| 2019/04/10 | 5,010 | 5,090 | 4,965 | 5,000 | -90 | -1.8% | 48,200 |
| 2019/04/09 | 5,160 | 5,240 | 5,080 | 5,090 | -80 | -1.5% | 35,100 |
| 2019/04/08 | 5,190 | 5,250 | 5,130 | 5,170 | +40 | +0.8% | 36,200 |
| 2019/04/05 | 5,120 | 5,160 | 5,040 | 5,130 | +10 | +0.2% | 32,700 |
| 2019/04/04 | 5,240 | 5,270 | 5,100 | 5,120 | -160 | -3% | 39,300 |
| 2019/04/03 | 5,150 | 5,330 | 5,150 | 5,280 | +130 | +2.5% | 39,600 |
| 2019/04/02 | 5,390 | 5,410 | 5,150 | 5,150 | -240 | -4.5% | 67,800 |
| 2019/04/01 | 5,490 | 5,540 | 5,350 | 5,390 | -30 | -0.6% | 48,100 |
| 2019/03/29 | 5,450 | 5,480 | 5,280 | 5,420 | -10 | -0.2% | 70,300 |
| 2019/03/28 | 5,500 | 5,540 | 5,350 | 5,430 | -50 | -0.9% | 57,900 |
| 2019/03/27 | 5,380 | 5,530 | 5,290 | 5,480 | +220 | +4.2% | 87,100 |
| 2019/03/26 | 5,160 | 5,300 | 5,090 | 5,260 | +100 | +1.9% | 51,400 |
| 2019/03/25 | 5,060 | 5,240 | 5,010 | 5,160 | -200 | -3.7% | 72,600 |
| 2019/03/22 | 5,420 | 5,460 | 5,350 | 5,360 | -50 | -0.9% | 44,000 |
| 2019/03/20 | 5,430 | 5,600 | 5,400 | 5,410 | +10 | +0.2% | 73,100 |
| 2019/03/19 | 5,450 | 5,450 | 5,360 | 5,400 | ±0 | ±0% | 59,300 |
| 2019/03/18 | 5,530 | 5,580 | 5,350 | 5,400 | ±0 | ±0% | 110,000 |
| 2019/03/15 | 5,160 | 5,440 | 5,160 | 5,400 | +270 | +5.3% | 132,200 |
| 2019/03/14 | 5,150 | 5,220 | 5,060 | 5,130 | +30 | +0.6% | 87,500 |
| 2019/03/13 | 4,910 | 5,130 | 4,895 | 5,100 | +190 | +3.9% | 125,000 |
| 2019/03/12 | 4,975 | 4,985 | 4,840 | 4,910 | +35 | +0.7% | 99,800 |
| 2019/03/11 | 4,710 | 4,915 | 4,590 | 4,875 | +175 | +3.7% | 131,500 |
| 2019/03/08 | 4,775 | 4,835 | 4,590 | 4,700 | -215 | -4.4% | 129,700 |
| 2019/03/07 | 4,970 | 5,000 | 4,880 | 4,915 | -175 | -3.4% | 96,900 |
| 2019/03/06 | 5,170 | 5,170 | 5,030 | 5,090 | -100 | -1.9% | 49,700 |
| 2019/03/05 | 5,080 | 5,250 | 5,030 | 5,190 | +20 | +0.4% | 66,500 |
| 2019/03/04 | 5,060 | 5,240 | 5,040 | 5,170 | +130 | +2.6% | 78,500 |
| 2019/03/01 | 5,010 | 5,090 | 4,950 | 5,040 | -10 | -0.2% | 70,100 |
| 2019/02/28 | 5,120 | 5,140 | 4,980 | 5,050 | -130 | -2.5% | 81,400 |
1501～
1550
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
