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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 5,100 | 5,200 | 5,070 | 5,180 | +40 | +0.8% | 60,800 |
| 2019/02/26 | 5,140 | 5,160 | 5,000 | 5,140 | -10 | -0.2% | 61,400 |
| 2019/02/25 | 5,230 | 5,300 | 5,080 | 5,150 | ±0 | ±0% | 98,700 |
| 2019/02/22 | 4,960 | 5,190 | 4,905 | 5,150 | +225 | +4.6% | 137,100 |
| 2019/02/21 | 5,020 | 5,040 | 4,835 | 4,925 | -85 | -1.7% | 124,700 |
| 2019/02/20 | 5,100 | 5,220 | 4,855 | 5,010 | +10 | +0.2% | 150,200 |
| 2019/02/19 | 4,690 | 5,150 | 4,660 | 5,000 | +335 | +7.2% | 274,600 |
| 2019/02/18 | 4,700 | 4,770 | 4,590 | 4,665 | +175 | +3.9% | 153,400 |
| 2019/02/15 | 4,565 | 4,770 | 4,435 | 4,490 | -5 | -0.1% | 414,600 |
| 2019/02/14 | 4,495 | 4,495 | 4,450 | 4,495 | +700 | +18.4% | 169,200 |
| 2019/02/13 | 3,650 | 3,825 | 3,650 | 3,795 | +115 | +3.1% | 124,700 |
| 2019/02/12 | 3,640 | 3,705 | 3,605 | 3,680 | +90 | +2.5% | 59,700 |
| 2019/02/08 | 3,690 | 3,700 | 3,540 | 3,590 | -120 | -3.2% | 83,000 |
| 2019/02/07 | 3,845 | 3,845 | 3,675 | 3,710 | -135 | -3.5% | 52,500 |
| 2019/02/06 | 3,815 | 3,870 | 3,780 | 3,845 | +10 | +0.3% | 58,400 |
| 2019/02/05 | 3,820 | 3,915 | 3,780 | 3,835 | +25 | +0.7% | 55,000 |
| 2019/02/04 | 3,765 | 3,880 | 3,760 | 3,810 | +70 | +1.9% | 65,200 |
| 2019/02/01 | 3,800 | 3,845 | 3,705 | 3,740 | -30 | -0.8% | 51,300 |
| 2019/01/31 | 3,710 | 3,805 | 3,670 | 3,770 | +165 | +4.6% | 61,800 |
| 2019/01/30 | 3,720 | 3,730 | 3,590 | 3,605 | -170 | -4.5% | 51,300 |
| 2019/01/29 | 3,650 | 3,785 | 3,570 | 3,775 | +85 | +2.3% | 52,700 |
| 2019/01/28 | 3,765 | 3,820 | 3,680 | 3,690 | ±0 | ±0% | 46,000 |
| 2019/01/25 | 3,750 | 3,830 | 3,680 | 3,690 | -20 | -0.5% | 64,200 |
| 2019/01/24 | 3,615 | 3,725 | 3,555 | 3,710 | +75 | +2.1% | 51,900 |
| 2019/01/23 | 3,615 | 3,700 | 3,580 | 3,635 | -70 | -1.9% | 52,400 |
| 2019/01/22 | 3,760 | 3,800 | 3,640 | 3,705 | -30 | -0.8% | 49,800 |
| 2019/01/21 | 3,885 | 3,890 | 3,705 | 3,735 | -80 | -2.1% | 70,100 |
| 2019/01/18 | 3,830 | 3,935 | 3,760 | 3,815 | +20 | +0.5% | 89,100 |
| 2019/01/17 | 3,680 | 3,820 | 3,610 | 3,795 | +115 | +3.1% | 94,600 |
| 2019/01/16 | 3,690 | 3,730 | 3,570 | 3,680 | +75 | +2.1% | 71,800 |
| 2019/01/15 | 3,410 | 3,620 | 3,400 | 3,605 | +150 | +4.3% | 50,400 |
| 2019/01/11 | 3,455 | 3,555 | 3,420 | 3,455 | +20 | +0.6% | 47,400 |
| 2019/01/10 | 3,460 | 3,515 | 3,395 | 3,435 | -95 | -2.7% | 67,800 |
| 2019/01/09 | 3,775 | 3,820 | 3,505 | 3,530 | -135 | -3.7% | 136,100 |
| 2019/01/08 | 3,500 | 3,750 | 3,500 | 3,665 | +180 | +5.2% | 120,500 |
| 2019/01/07 | 3,435 | 3,595 | 3,410 | 3,485 | +190 | +5.8% | 102,100 |
| 2019/01/04 | 3,075 | 3,320 | 3,075 | 3,295 | +45 | +1.4% | 120,400 |
| 2018/12/28 | 3,445 | 3,510 | 3,200 | 3,250 | -305 | -8.6% | 212,300 |
| 2018/12/27 | 3,650 | 3,680 | 3,435 | 3,555 | +240 | +7.2% | 276,700 |
| 2018/12/26 | 3,120 | 3,460 | 3,110 | 3,315 | +358 | +12.1% | 151,300 |
| 2018/12/25 | 2,945 | 3,140 | 2,915 | 2,957 | -318 | -9.7% | 173,500 |
| 2018/12/21 | 3,375 | 3,440 | 3,155 | 3,275 | -185 | -5.3% | 222,600 |
| 2018/12/20 | 3,495 | 3,800 | 3,380 | 3,460 | -105 | -2.9% | 227,100 |
| 2018/12/19 | 3,520 | 3,680 | 3,445 | 3,565 | +45 | +1.3% | 103,900 |
| 2018/12/18 | 3,650 | 3,725 | 3,465 | 3,520 | -270 | -7.1% | 175,400 |
| 2018/12/17 | 4,000 | 4,040 | 3,725 | 3,790 | -205 | -5.1% | 170,100 |
| 2018/12/14 | 4,325 | 4,375 | 3,990 | 3,995 | -295 | -6.9% | 134,300 |
| 2018/12/13 | 4,230 | 4,345 | 4,210 | 4,290 | +130 | +3.1% | 143,300 |
| 2018/12/12 | 3,960 | 4,200 | 3,950 | 4,160 | +260 | +6.7% | 174,400 |
| 2018/12/11 | 4,065 | 4,160 | 3,890 | 3,900 | -45 | -1.1% | 153,800 |
1551～
1600
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
