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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,810 | 6,000 | 5,540 | 5,630 | -220 | -3.8% | 195,000 |
| 2018/09/26 | 5,870 | 5,970 | 5,720 | 5,850 | +70 | +1.2% | 193,300 |
| 2018/09/25 | 5,180 | 5,920 | 5,120 | 5,780 | +600 | +11.6% | 301,200 |
| 2018/09/21 | 5,250 | 5,270 | 5,110 | 5,180 | -100 | -1.9% | 135,100 |
| 2018/09/20 | 4,920 | 5,360 | 4,880 | 5,280 | +410 | +8.4% | 253,400 |
| 2018/09/19 | 4,965 | 5,030 | 4,810 | 4,870 | -60 | -1.2% | 102,800 |
| 2018/09/18 | 4,780 | 4,965 | 4,690 | 4,930 | +120 | +2.5% | 104,000 |
| 2018/09/14 | 4,720 | 4,940 | 4,720 | 4,810 | +75 | +1.6% | 124,900 |
| 2018/09/13 | 4,630 | 4,740 | 4,560 | 4,735 | +80 | +1.7% | 101,100 |
| 2018/09/12 | 4,930 | 4,975 | 4,635 | 4,655 | -245 | -5% | 142,200 |
| 2018/09/11 | 4,730 | 4,905 | 4,705 | 4,900 | +250 | +5.4% | 158,300 |
| 2018/09/10 | 4,585 | 4,685 | 4,540 | 4,650 | +105 | +2.3% | 88,200 |
| 2018/09/07 | 4,500 | 4,635 | 4,480 | 4,545 | -35 | -0.8% | 128,500 |
| 2018/09/06 | 4,840 | 4,950 | 4,535 | 4,580 | -315 | -6.4% | 207,600 |
| 2018/09/05 | 4,860 | 4,995 | 4,750 | 4,895 | +80 | +1.7% | 132,500 |
| 2018/09/04 | 4,850 | 4,950 | 4,720 | 4,815 | -40 | -0.8% | 90,800 |
| 2018/09/03 | 5,050 | 5,100 | 4,775 | 4,855 | -255 | -5% | 189,300 |
| 2018/08/31 | 4,930 | 5,130 | 4,890 | 5,110 | -50 | -1% | 444,200 |
| 2018/08/30 | 5,260 | 5,570 | 5,160 | 5,160 | -110 | -2.1% | 280,500 |
| 2018/08/29 | 4,970 | 5,460 | 4,965 | 5,270 | +220 | +4.4% | 218,800 |
| 2018/08/28 | 5,140 | 5,270 | 4,935 | 5,050 | ±0 | ±0% | 164,200 |
| 2018/08/27 | 5,080 | 5,200 | 4,915 | 5,050 | -70 | -1.4% | 177,100 |
| 2018/08/24 | 4,810 | 5,130 | 4,690 | 5,120 | +450 | +9.6% | 259,300 |
| 2018/08/23 | 4,700 | 5,080 | 4,515 | 4,670 | +75 | +1.6% | 510,600 |
| 2018/08/22 | 4,825 | 4,910 | 4,485 | 4,595 | -330 | -6.7% | 248,400 |
| 2018/08/21 | 4,485 | 5,050 | 4,435 | 4,925 | +580 | +13.3% | 441,800 |
| 2018/08/20 | 4,660 | 4,685 | 4,225 | 4,345 | -385 | -8.1% | 473,700 |
| 2018/08/17 | 5,290 | 5,500 | 4,625 | 4,730 | -860 | -15.4% | 659,900 |
| 2018/08/16 | 4,745 | 5,590 | 4,700 | 5,590 | +705 | +14.4% | 610,000 |
| 2018/08/15 | 4,230 | 4,915 | 4,145 | 4,885 | +655 | +15.5% | 631,600 |
| 2018/08/14 | 4,230 | 4,230 | 4,230 | 4,230 | +700 | +19.8% | 41,000 |
| 2018/08/13 | 3,535 | 3,615 | 3,500 | 3,530 | +20 | +0.6% | 71,700 |
| 2018/08/10 | 3,470 | 3,565 | 3,420 | 3,510 | -25 | -0.7% | 34,900 |
| 2018/08/09 | 3,490 | 3,625 | 3,465 | 3,535 | +110 | +3.2% | 66,600 |
| 2018/08/08 | 3,305 | 3,445 | 3,305 | 3,425 | +125 | +3.8% | 29,800 |
| 2018/08/07 | 3,200 | 3,305 | 3,160 | 3,300 | +90 | +2.8% | 31,100 |
| 2018/08/06 | 3,160 | 3,245 | 3,110 | 3,210 | +50 | +1.6% | 21,800 |
| 2018/08/03 | 3,360 | 3,370 | 3,155 | 3,160 | -200 | -6% | 46,500 |
| 2018/08/02 | 3,380 | 3,445 | 3,360 | 3,360 | -25 | -0.7% | 16,600 |
| 2018/08/01 | 3,450 | 3,520 | 3,355 | 3,385 | -45 | -1.3% | 20,700 |
| 2018/07/31 | 3,330 | 3,475 | 3,275 | 3,430 | +45 | +1.3% | 38,400 |
| 2018/07/30 | 3,545 | 3,545 | 3,360 | 3,385 | -160 | -4.5% | 47,700 |
| 2018/07/27 | 3,525 | 3,625 | 3,525 | 3,545 | -10 | -0.3% | 21,100 |
| 2018/07/26 | 3,695 | 3,695 | 3,510 | 3,555 | -115 | -3.1% | 50,800 |
| 2018/07/25 | 3,695 | 3,700 | 3,625 | 3,670 | -20 | -0.5% | 29,800 |
| 2018/07/24 | 3,605 | 3,750 | 3,605 | 3,690 | +110 | +3.1% | 53,400 |
| 2018/07/23 | 3,600 | 3,620 | 3,530 | 3,580 | +5 | +0.1% | 37,300 |
| 2018/07/20 | 3,515 | 3,595 | 3,460 | 3,575 | +20 | +0.6% | 46,500 |
| 2018/07/19 | 3,500 | 3,710 | 3,495 | 3,555 | +80 | +2.3% | 123,500 |
| 2018/07/18 | 3,345 | 3,475 | 3,340 | 3,475 | +150 | +4.5% | 65,000 |
1651～
1700
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
