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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,910 | 4,040 | 3,865 | 3,945 | -10 | -0.3% | 97,800 |
| 2018/12/07 | 4,090 | 4,135 | 3,955 | 3,955 | -60 | -1.5% | 81,300 |
| 2018/12/06 | 4,150 | 4,195 | 3,935 | 4,015 | -160 | -3.8% | 128,400 |
| 2018/12/05 | 4,060 | 4,230 | 4,055 | 4,175 | -5 | -0.1% | 113,900 |
| 2018/12/04 | 4,210 | 4,310 | 4,150 | 4,180 | -35 | -0.8% | 148,300 |
| 2018/12/03 | 4,200 | 4,295 | 4,120 | 4,215 | +135 | +3.3% | 162,900 |
| 2018/11/30 | 4,210 | 4,245 | 4,005 | 4,080 | -25 | -0.6% | 130,900 |
| 2018/11/29 | 4,080 | 4,260 | 4,045 | 4,105 | +45 | +1.1% | 197,700 |
| 2018/11/28 | 4,075 | 4,110 | 3,980 | 4,060 | -20 | -0.5% | 100,700 |
| 2018/11/27 | 4,040 | 4,130 | 3,975 | 4,080 | +65 | +1.6% | 142,800 |
| 2018/11/26 | 4,005 | 4,120 | 3,965 | 4,015 | -40 | -1% | 117,000 |
| 2018/11/22 | 4,035 | 4,095 | 3,920 | 4,055 | +20 | +0.5% | 191,900 |
| 2018/11/21 | 3,900 | 4,205 | 3,890 | 4,035 | +245 | +6.5% | 456,300 |
| 2018/11/20 | 3,750 | 3,815 | 3,650 | 3,790 | ±0 | ±0% | 296,500 |
| 2018/11/19 | 3,970 | 3,975 | 3,720 | 3,790 | -180 | -4.5% | 386,100 |
| 2018/11/16 | 4,480 | 4,495 | 3,930 | 3,970 | -440 | -10% | 406,400 |
| 2018/11/15 | 4,220 | 4,570 | 4,030 | 4,410 | +110 | +2.6% | 420,100 |
| 2018/11/14 | 4,620 | 4,650 | 4,300 | 4,300 | -1,000 | -18.9% | 444,600 |
| 2018/11/13 | 5,010 | 5,410 | 4,980 | 5,300 | +20 | +0.4% | 159,200 |
| 2018/11/12 | 5,280 | 5,560 | 5,230 | 5,280 | -60 | -1.1% | 145,100 |
| 2018/11/09 | 5,400 | 5,480 | 5,230 | 5,340 | -20 | -0.4% | 87,300 |
| 2018/11/08 | 5,380 | 5,520 | 5,270 | 5,360 | +120 | +2.3% | 137,700 |
| 2018/11/07 | 5,010 | 5,300 | 4,885 | 5,240 | +280 | +5.6% | 136,400 |
| 2018/11/06 | 5,300 | 5,330 | 4,930 | 4,960 | -270 | -5.2% | 138,800 |
| 2018/11/05 | 5,070 | 5,290 | 5,000 | 5,230 | +100 | +1.9% | 129,800 |
| 2018/11/02 | 5,030 | 5,210 | 4,980 | 5,130 | +205 | +4.2% | 107,400 |
| 2018/11/01 | 4,955 | 5,180 | 4,850 | 4,925 | -65 | -1.3% | 147,300 |
| 2018/10/31 | 4,840 | 4,990 | 4,695 | 4,990 | +355 | +7.7% | 158,900 |
| 2018/10/30 | 4,300 | 4,760 | 4,220 | 4,635 | +330 | +7.7% | 218,600 |
| 2018/10/29 | 4,890 | 5,060 | 4,215 | 4,305 | -610 | -12.4% | 313,800 |
| 2018/10/26 | 5,250 | 5,350 | 4,605 | 4,915 | -205 | -4% | 230,800 |
| 2018/10/25 | 5,490 | 5,520 | 5,090 | 5,120 | -640 | -11.1% | 241,100 |
| 2018/10/24 | 6,030 | 6,090 | 5,720 | 5,760 | -70 | -1.2% | 143,900 |
| 2018/10/23 | 5,700 | 6,110 | 5,660 | 5,830 | +50 | +0.9% | 191,800 |
| 2018/10/22 | 5,650 | 5,930 | 5,540 | 5,780 | +70 | +1.2% | 97,900 |
| 2018/10/19 | 5,500 | 5,710 | 5,420 | 5,710 | +90 | +1.6% | 68,500 |
| 2018/10/18 | 5,760 | 5,960 | 5,620 | 5,620 | -130 | -2.3% | 118,200 |
| 2018/10/17 | 5,710 | 5,800 | 5,650 | 5,750 | +300 | +5.5% | 101,800 |
| 2018/10/16 | 5,480 | 5,570 | 5,260 | 5,450 | +70 | +1.3% | 66,300 |
| 2018/10/15 | 5,640 | 5,680 | 5,360 | 5,380 | -160 | -2.9% | 81,000 |
| 2018/10/12 | 5,200 | 5,580 | 5,190 | 5,540 | +300 | +5.7% | 92,000 |
| 2018/10/11 | 5,200 | 5,450 | 5,050 | 5,240 | -460 | -8.1% | 229,400 |
| 2018/10/10 | 5,750 | 5,830 | 5,600 | 5,700 | +110 | +2% | 96,100 |
| 2018/10/09 | 5,430 | 5,680 | 5,280 | 5,590 | ±0 | ±0% | 96,900 |
| 2018/10/05 | 5,460 | 5,710 | 5,410 | 5,590 | -70 | -1.2% | 109,500 |
| 2018/10/04 | 5,890 | 5,890 | 5,610 | 5,660 | -100 | -1.7% | 78,200 |
| 2018/10/03 | 5,740 | 5,930 | 5,690 | 5,760 | +30 | +0.5% | 107,100 |
| 2018/10/02 | 6,140 | 6,160 | 5,660 | 5,730 | -360 | -5.9% | 229,100 |
| 2018/10/01 | 6,090 | 6,180 | 5,920 | 6,090 | -50 | -0.8% | 176,000 |
| 2018/09/28 | 5,770 | 6,150 | 5,770 | 6,140 | +510 | +9.1% | 299,600 |
1601～
1650
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
