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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,570 | 3,695 | 3,555 | 3,695 | +145 | +4.1% | 27,200 |
| 2018/05/07 | 3,480 | 3,570 | 3,455 | 3,550 | +120 | +3.5% | 19,800 |
| 2018/05/02 | 3,385 | 3,455 | 3,355 | 3,430 | +45 | +1.3% | 9,000 |
| 2018/05/01 | 3,405 | 3,415 | 3,340 | 3,385 | -30 | -0.9% | 15,500 |
| 2018/04/27 | 3,470 | 3,470 | 3,415 | 3,415 | -50 | -1.4% | 13,600 |
| 2018/04/26 | 3,405 | 3,470 | 3,380 | 3,465 | +75 | +2.2% | 17,000 |
| 2018/04/25 | 3,555 | 3,555 | 3,380 | 3,390 | -125 | -3.6% | 40,600 |
| 2018/04/24 | 3,555 | 3,560 | 3,505 | 3,515 | -30 | -0.8% | 13,000 |
| 2018/04/23 | 3,560 | 3,585 | 3,505 | 3,545 | +30 | +0.9% | 8,700 |
| 2018/04/20 | 3,510 | 3,560 | 3,475 | 3,515 | +10 | +0.3% | 21,600 |
| 2018/04/19 | 3,695 | 3,695 | 3,505 | 3,505 | -165 | -4.5% | 28,500 |
| 2018/04/18 | 3,620 | 3,695 | 3,620 | 3,670 | +50 | +1.4% | 10,600 |
| 2018/04/17 | 3,710 | 3,750 | 3,500 | 3,620 | -80 | -2.2% | 31,400 |
| 2018/04/16 | 3,775 | 3,795 | 3,685 | 3,700 | -90 | -2.4% | 15,500 |
| 2018/04/13 | 3,805 | 3,825 | 3,750 | 3,790 | +15 | +0.4% | 16,600 |
| 2018/04/12 | 3,695 | 3,795 | 3,650 | 3,775 | +110 | +3% | 18,100 |
| 2018/04/11 | 3,765 | 3,800 | 3,630 | 3,665 | -95 | -2.5% | 17,800 |
| 2018/04/10 | 3,695 | 3,820 | 3,645 | 3,760 | +100 | +2.7% | 28,400 |
| 2018/04/09 | 3,590 | 3,700 | 3,495 | 3,660 | +50 | +1.4% | 36,200 |
| 2018/04/06 | 3,720 | 3,720 | 3,605 | 3,610 | -95 | -2.6% | 29,300 |
| 2018/04/05 | 3,785 | 3,835 | 3,705 | 3,705 | -90 | -2.4% | 16,400 |
| 2018/04/04 | 3,835 | 3,835 | 3,705 | 3,795 | -5 | -0.1% | 19,800 |
| 2018/04/03 | 3,835 | 3,890 | 3,775 | 3,800 | -105 | -2.7% | 20,800 |
| 2018/04/02 | 4,000 | 4,070 | 3,905 | 3,905 | -90 | -2.3% | 22,900 |
| 2018/03/30 | 4,000 | 4,030 | 3,930 | 3,995 | +45 | +1.1% | 12,300 |
| 2018/03/29 | 3,835 | 4,045 | 3,740 | 3,950 | +165 | +4.4% | 18,000 |
| 2018/03/28 | 3,765 | 3,870 | 3,755 | 3,785 | -105 | -2.7% | 14,900 |
| 2018/03/27 | 4,025 | 4,025 | 3,890 | 3,890 | +15 | +0.4% | 19,000 |
| 2018/03/26 | 3,880 | 3,905 | 3,725 | 3,875 | -5 | -0.1% | 24,800 |
| 2018/03/23 | 3,840 | 3,955 | 3,840 | 3,880 | -220 | -5.4% | 42,000 |
| 2018/03/22 | 4,095 | 4,100 | 4,010 | 4,100 | +80 | +2% | 16,200 |
| 2018/03/20 | 3,930 | 4,070 | 3,920 | 4,020 | -60 | -1.5% | 29,600 |
| 2018/03/19 | 4,190 | 4,225 | 3,960 | 4,080 | -215 | -5% | 38,400 |
| 2018/03/16 | 4,385 | 4,385 | 4,275 | 4,295 | -80 | -1.8% | 18,000 |
| 2018/03/15 | 4,410 | 4,410 | 4,330 | 4,375 | -10 | -0.2% | 13,200 |
| 2018/03/14 | 4,370 | 4,385 | 4,325 | 4,385 | -60 | -1.3% | 16,200 |
| 2018/03/13 | 4,320 | 4,445 | 4,320 | 4,445 | +125 | +2.9% | 16,800 |
| 2018/03/12 | 4,440 | 4,450 | 4,265 | 4,320 | -55 | -1.3% | 18,200 |
| 2018/03/09 | 4,500 | 4,525 | 4,355 | 4,375 | +10 | +0.2% | 25,600 |
| 2018/03/08 | 4,280 | 4,475 | 4,265 | 4,365 | +85 | +2% | 25,600 |
| 2018/03/07 | 4,245 | 4,340 | 4,180 | 4,280 | +35 | +0.8% | 19,600 |
| 2018/03/06 | 4,240 | 4,300 | 4,170 | 4,245 | +155 | +3.8% | 30,600 |
| 2018/03/05 | 4,500 | 4,510 | 4,090 | 4,090 | -350 | -7.9% | 71,400 |
| 2018/03/02 | 4,390 | 4,480 | 4,350 | 4,440 | -25 | -0.6% | 24,600 |
| 2018/03/01 | 4,450 | 4,640 | 4,390 | 4,465 | -30 | -0.7% | 44,000 |
| 2018/02/28 | 4,385 | 4,600 | 4,385 | 4,495 | +75 | +1.7% | 28,400 |
| 2018/02/27 | 4,530 | 4,565 | 4,400 | 4,420 | -75 | -1.7% | 37,600 |
| 2018/02/26 | 4,450 | 4,615 | 4,345 | 4,495 | +120 | +2.7% | 47,200 |
| 2018/02/23 | 4,490 | 4,560 | 4,345 | 4,375 | -65 | -1.5% | 39,600 |
| 2018/02/22 | 4,485 | 4,535 | 4,340 | 4,440 | -70 | -1.6% | 56,000 |
1601～
1650
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
