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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,345 | 3,475 | 3,340 | 3,475 | +150 | +4.5% | 65,000 |
| 2018/07/17 | 3,400 | 3,415 | 3,300 | 3,325 | -35 | -1% | 52,200 |
| 2018/07/13 | 3,390 | 3,390 | 3,330 | 3,360 | +20 | +0.6% | 45,600 |
| 2018/07/12 | 3,225 | 3,380 | 3,175 | 3,340 | +180 | +5.7% | 79,500 |
| 2018/07/11 | 3,125 | 3,230 | 3,080 | 3,160 | -20 | -0.6% | 55,500 |
| 2018/07/10 | 3,325 | 3,360 | 3,075 | 3,180 | -130 | -3.9% | 106,000 |
| 2018/07/09 | 3,065 | 3,325 | 2,998 | 3,310 | +401 | +13.8% | 118,900 |
| 2018/07/06 | 2,832 | 2,930 | 2,827 | 2,909 | +73 | +2.6% | 22,500 |
| 2018/07/05 | 2,908 | 2,945 | 2,829 | 2,836 | -45 | -1.6% | 24,200 |
| 2018/07/04 | 2,841 | 2,932 | 2,840 | 2,881 | +22 | +0.8% | 25,600 |
| 2018/07/03 | 2,861 | 2,972 | 2,831 | 2,859 | -17 | -0.6% | 39,500 |
| 2018/07/02 | 2,959 | 2,959 | 2,872 | 2,876 | -81 | -2.7% | 19,900 |
| 2018/06/29 | 2,905 | 2,965 | 2,877 | 2,957 | +44 | +1.5% | 31,400 |
| 2018/06/28 | 2,980 | 2,980 | 2,910 | 2,913 | -84 | -2.8% | 36,700 |
| 2018/06/27 | 3,010 | 3,050 | 2,985 | 2,997 | -13 | -0.4% | 17,200 |
| 2018/06/26 | 2,979 | 3,050 | 2,922 | 3,010 | +10 | +0.3% | 37,100 |
| 2018/06/25 | 3,210 | 3,215 | 2,996 | 3,000 | -210 | -6.5% | 64,100 |
| 2018/06/22 | 3,280 | 3,280 | 3,195 | 3,210 | -65 | -2% | 23,400 |
| 2018/06/21 | 3,300 | 3,340 | 3,260 | 3,275 | -20 | -0.6% | 23,100 |
| 2018/06/20 | 3,205 | 3,300 | 3,080 | 3,295 | +75 | +2.3% | 49,900 |
| 2018/06/19 | 3,400 | 3,410 | 3,175 | 3,220 | -175 | -5.2% | 56,700 |
| 2018/06/18 | 3,385 | 3,415 | 3,340 | 3,395 | +35 | +1% | 55,600 |
| 2018/06/15 | 3,360 | 3,375 | 3,320 | 3,360 | +35 | +1.1% | 24,100 |
| 2018/06/14 | 3,365 | 3,390 | 3,325 | 3,325 | -60 | -1.8% | 32,100 |
| 2018/06/13 | 3,370 | 3,415 | 3,335 | 3,385 | +10 | +0.3% | 52,900 |
| 2018/06/12 | 3,360 | 3,395 | 3,325 | 3,375 | +20 | +0.6% | 54,900 |
| 2018/06/11 | 3,250 | 3,355 | 3,225 | 3,355 | +110 | +3.4% | 36,500 |
| 2018/06/08 | 3,205 | 3,275 | 3,175 | 3,245 | ±0 | ±0% | 19,800 |
| 2018/06/07 | 3,170 | 3,260 | 3,170 | 3,245 | +95 | +3% | 25,500 |
| 2018/06/06 | 3,075 | 3,170 | 3,060 | 3,150 | +35 | +1.1% | 34,000 |
| 2018/06/05 | 3,220 | 3,235 | 3,100 | 3,115 | -120 | -3.7% | 56,600 |
| 2018/06/04 | 3,310 | 3,320 | 3,230 | 3,235 | -95 | -2.9% | 39,700 |
| 2018/06/01 | 3,320 | 3,340 | 3,280 | 3,330 | +10 | +0.3% | 23,900 |
| 2018/05/31 | 3,365 | 3,365 | 3,305 | 3,320 | -25 | -0.7% | 33,600 |
| 2018/05/30 | 3,265 | 3,360 | 3,230 | 3,345 | +15 | +0.5% | 63,300 |
| 2018/05/29 | 3,370 | 3,370 | 3,300 | 3,330 | -145 | -4.2% | 181,300 |
| 2018/05/28 | 3,510 | 3,545 | 3,465 | 3,475 | -85 | -2.4% | 57,500 |
| 2018/05/25 | 3,565 | 3,620 | 3,545 | 3,560 | -85 | -2.3% | 24,100 |
| 2018/05/24 | 3,720 | 3,720 | 3,605 | 3,645 | -100 | -2.7% | 17,200 |
| 2018/05/23 | 3,720 | 3,775 | 3,630 | 3,745 | -45 | -1.2% | 19,300 |
| 2018/05/22 | 3,935 | 3,935 | 3,770 | 3,790 | -105 | -2.7% | 18,100 |
| 2018/05/21 | 3,695 | 3,895 | 3,650 | 3,895 | +230 | +6.3% | 43,500 |
| 2018/05/18 | 3,615 | 3,670 | 3,550 | 3,665 | +60 | +1.7% | 19,500 |
| 2018/05/17 | 3,540 | 3,640 | 3,470 | 3,605 | +70 | +2% | 34,600 |
| 2018/05/16 | 3,705 | 3,720 | 3,510 | 3,535 | -225 | -6% | 39,000 |
| 2018/05/15 | 3,985 | 4,040 | 3,620 | 3,760 | -85 | -2.2% | 98,300 |
| 2018/05/14 | 3,795 | 3,910 | 3,730 | 3,845 | +120 | +3.2% | 31,500 |
| 2018/05/11 | 3,685 | 3,790 | 3,660 | 3,725 | +65 | +1.8% | 16,300 |
| 2018/05/10 | 3,855 | 3,855 | 3,655 | 3,660 | -135 | -3.6% | 19,700 |
| 2018/05/09 | 3,750 | 3,880 | 3,680 | 3,795 | +100 | +2.7% | 44,100 |
1551～
1600
件表示中 / 2186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 | 159,000円 | +6.3% | +8.9% | 3.77% | 12.28倍 | 3.89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 |
| セック | 424,000円 | +11.9% | +14.4% | 2.29% | 17.58倍 | 2.53倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| シェアリングＴ | 93,200円 | +14.6% | +11.7% | 3.22% | 15.47倍 | 5.57倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| バンクイノベ | 538,000円 | +2.8% | +2.8% | 0.00% | 26.73倍 | 4.79倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
