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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 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 |
| 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 |
1701～
1750
件表示中 / 2367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 | 180,300円 | -10.0% | -20.2% | 3.88% | 16.74倍 | 3.82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 |
| ヒューマンＴ | 261,100円 | +20.0% | +37.4% | 1.07% | 28.21倍 | 5.65倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＶＲＡＩＮ | 242,100円 | +50.0% | +49.6% | 0.00% | 41.99倍 | 17.42倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ソースネクスト | 17,500円 | -25.8% | - | 0.00% | - | 3.24倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 勤次郎 | 114,800円 | +20.0% | +75.0% | 0.74% | 27.15倍 | 2.33倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
