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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,799 | 1,803 | 1,765 | 1,776 | -32 | -1.8% | 42,200 |
| 2024/04/12 | 1,785 | 1,811 | 1,781 | 1,808 | +15 | +0.8% | 46,000 |
| 2024/04/11 | 1,768 | 1,794 | 1,757 | 1,793 | +7 | +0.4% | 30,600 |
| 2024/04/10 | 1,785 | 1,818 | 1,781 | 1,786 | +14 | +0.8% | 47,300 |
| 2024/04/09 | 1,765 | 1,776 | 1,744 | 1,772 | +30 | +1.7% | 37,900 |
| 2024/04/08 | 1,725 | 1,742 | 1,716 | 1,742 | +26 | +1.5% | 36,500 |
| 2024/04/05 | 1,700 | 1,735 | 1,698 | 1,716 | -6 | -0.3% | 66,000 |
| 2024/04/04 | 1,746 | 1,746 | 1,708 | 1,722 | +2 | +0.1% | 37,600 |
| 2024/04/03 | 1,710 | 1,746 | 1,690 | 1,720 | -30 | -1.7% | 75,600 |
| 2024/04/02 | 1,821 | 1,821 | 1,747 | 1,750 | -71 | -3.9% | 83,500 |
| 2024/04/01 | 1,861 | 1,876 | 1,817 | 1,821 | -43 | -2.3% | 63,000 |
| 2024/03/29 | 1,820 | 1,864 | 1,817 | 1,864 | +34 | +1.9% | 61,500 |
| 2024/03/28 | 1,815 | 1,847 | 1,804 | 1,830 | -12 | -0.7% | 66,400 |
| 2024/03/27 | 1,896 | 1,903 | 1,836 | 1,842 | -52 | -2.7% | 111,600 |
| 2024/03/26 | 1,910 | 1,928 | 1,878 | 1,894 | -22 | -1.1% | 63,400 |
| 2024/03/25 | 1,924 | 1,940 | 1,905 | 1,916 | -9 | -0.5% | 66,600 |
| 2024/03/22 | 1,909 | 1,942 | 1,901 | 1,925 | +25 | +1.3% | 94,800 |
| 2024/03/21 | 1,924 | 1,928 | 1,882 | 1,900 | +10 | +0.5% | 72,600 |
| 2024/03/19 | 1,883 | 1,900 | 1,865 | 1,890 | +10 | +0.5% | 54,300 |
| 2024/03/18 | 1,867 | 1,884 | 1,842 | 1,880 | +38 | +2.1% | 63,100 |
| 2024/03/15 | 1,849 | 1,854 | 1,824 | 1,842 | -7 | -0.4% | 73,100 |
| 2024/03/14 | 1,869 | 1,878 | 1,837 | 1,849 | -26 | -1.4% | 50,900 |
| 2024/03/13 | 1,905 | 1,930 | 1,861 | 1,875 | -6 | -0.3% | 84,700 |
| 2024/03/12 | 1,785 | 1,883 | 1,784 | 1,881 | +71 | +3.9% | 91,500 |
| 2024/03/11 | 1,848 | 1,871 | 1,800 | 1,810 | -104 | -5.4% | 156,900 |
| 2024/03/08 | 1,909 | 1,970 | 1,906 | 1,914 | +11 | +0.6% | 178,900 |
| 2024/03/07 | 1,902 | 1,909 | 1,843 | 1,903 | +41 | +2.2% | 130,100 |
| 2024/03/06 | 1,812 | 1,870 | 1,807 | 1,862 | +44 | +2.4% | 116,900 |
| 2024/03/05 | 1,815 | 1,823 | 1,761 | 1,818 | -14 | -0.8% | 123,400 |
| 2024/03/04 | 1,828 | 1,881 | 1,821 | 1,832 | -12 | -0.7% | 103,500 |
| 2024/03/01 | 1,863 | 1,891 | 1,828 | 1,844 | -32 | -1.7% | 126,900 |
| 2024/02/29 | 1,873 | 1,890 | 1,860 | 1,876 | -21 | -1.1% | 59,600 |
| 2024/02/28 | 1,898 | 1,927 | 1,885 | 1,897 | +14 | +0.7% | 70,400 |
| 2024/02/27 | 1,937 | 1,937 | 1,855 | 1,883 | -38 | -2% | 133,300 |
| 2024/02/26 | 1,890 | 1,960 | 1,866 | 1,921 | +48 | +2.6% | 174,000 |
| 2024/02/22 | 1,879 | 1,893 | 1,836 | 1,873 | +34 | +1.8% | 129,500 |
| 2024/02/21 | 1,832 | 1,860 | 1,806 | 1,839 | -17 | -0.9% | 102,900 |
| 2024/02/20 | 1,900 | 1,900 | 1,839 | 1,856 | -45 | -2.4% | 138,500 |
| 2024/02/19 | 1,850 | 1,912 | 1,816 | 1,901 | +58 | +3.1% | 207,100 |
| 2024/02/16 | 1,784 | 1,849 | 1,738 | 1,843 | +34 | +1.9% | 213,300 |
| 2024/02/15 | 1,689 | 1,818 | 1,689 | 1,809 | +124 | +7.4% | 317,100 |
| 2024/02/14 | 1,694 | 1,733 | 1,635 | 1,685 | +31 | +1.9% | 330,700 |
| 2024/02/13 | 1,697 | 1,697 | 1,633 | 1,654 | -19 | -1.1% | 131,300 |
| 2024/02/09 | 1,653 | 1,698 | 1,648 | 1,673 | +32 | +2% | 151,000 |
| 2024/02/08 | 1,640 | 1,655 | 1,628 | 1,641 | -1 | -0.1% | 71,200 |
| 2024/02/07 | 1,645 | 1,651 | 1,632 | 1,642 | -3 | -0.2% | 44,400 |
| 2024/02/06 | 1,669 | 1,669 | 1,635 | 1,645 | -18 | -1.1% | 61,800 |
| 2024/02/05 | 1,648 | 1,664 | 1,637 | 1,663 | +35 | +2.1% | 85,100 |
| 2024/02/02 | 1,614 | 1,642 | 1,613 | 1,628 | +14 | +0.9% | 48,800 |
| 2024/02/01 | 1,618 | 1,630 | 1,593 | 1,614 | -28 | -1.7% | 94,500 |
151～
200
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
