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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,576 | 1,595 | 1,576 | 1,577 | +1 | +0.1% | 19,700 |
| 2024/11/18 | 1,560 | 1,589 | 1,560 | 1,576 | +1 | +0.1% | 18,200 |
| 2024/11/15 | 1,552 | 1,582 | 1,542 | 1,575 | +7 | +0.4% | 19,100 |
| 2024/11/14 | 1,629 | 1,634 | 1,568 | 1,568 | +8 | +0.5% | 49,300 |
| 2024/11/13 | 1,635 | 1,653 | 1,528 | 1,560 | -70 | -4.3% | 138,400 |
| 2024/11/12 | 1,641 | 1,657 | 1,630 | 1,630 | -7 | -0.4% | 13,400 |
| 2024/11/11 | 1,622 | 1,644 | 1,621 | 1,637 | +15 | +0.9% | 8,300 |
| 2024/11/08 | 1,635 | 1,640 | 1,622 | 1,622 | +4 | +0.2% | 10,900 |
| 2024/11/07 | 1,616 | 1,639 | 1,604 | 1,618 | +10 | +0.6% | 23,800 |
| 2024/11/06 | 1,613 | 1,615 | 1,588 | 1,608 | -5 | -0.3% | 20,500 |
| 2024/11/05 | 1,590 | 1,613 | 1,572 | 1,613 | +35 | +2.2% | 14,500 |
| 2024/11/01 | 1,601 | 1,611 | 1,578 | 1,578 | -41 | -2.5% | 22,100 |
| 2024/10/31 | 1,640 | 1,640 | 1,607 | 1,619 | -14 | -0.9% | 25,900 |
| 2024/10/30 | 1,641 | 1,653 | 1,626 | 1,633 | +7 | +0.4% | 79,100 |
| 2024/10/29 | 1,602 | 1,630 | 1,589 | 1,626 | +24 | +1.5% | 9,100 |
| 2024/10/28 | 1,569 | 1,615 | 1,564 | 1,602 | +27 | +1.7% | 17,500 |
| 2024/10/25 | 1,600 | 1,604 | 1,574 | 1,575 | -42 | -2.6% | 22,000 |
| 2024/10/24 | 1,601 | 1,617 | 1,585 | 1,617 | +11 | +0.7% | 19,100 |
| 2024/10/23 | 1,648 | 1,648 | 1,606 | 1,606 | -32 | -2% | 15,800 |
| 2024/10/22 | 1,727 | 1,727 | 1,638 | 1,638 | -77 | -4.5% | 24,200 |
| 2024/10/21 | 1,682 | 1,729 | 1,682 | 1,715 | +33 | +2% | 20,400 |
| 2024/10/18 | 1,690 | 1,698 | 1,681 | 1,682 | -8 | -0.5% | 9,600 |
| 2024/10/17 | 1,688 | 1,700 | 1,671 | 1,690 | -1 | -0.1% | 21,300 |
| 2024/10/16 | 1,678 | 1,712 | 1,673 | 1,691 | -10 | -0.6% | 20,700 |
| 2024/10/15 | 1,742 | 1,750 | 1,701 | 1,701 | -21 | -1.2% | 30,400 |
| 2024/10/11 | 1,722 | 1,733 | 1,711 | 1,722 | +6 | +0.3% | 23,000 |
| 2024/10/10 | 1,700 | 1,729 | 1,690 | 1,716 | +19 | +1.1% | 57,300 |
| 2024/10/09 | 1,700 | 1,744 | 1,691 | 1,697 | +55 | +3.3% | 78,500 |
| 2024/10/08 | 1,632 | 1,662 | 1,629 | 1,642 | -3 | -0.2% | 34,100 |
| 2024/10/07 | 1,649 | 1,670 | 1,636 | 1,645 | +16 | +1% | 34,900 |
| 2024/10/04 | 1,628 | 1,639 | 1,618 | 1,629 | +1 | +0.1% | 25,000 |
| 2024/10/03 | 1,612 | 1,638 | 1,603 | 1,628 | +40 | +2.5% | 37,700 |
| 2024/10/02 | 1,580 | 1,610 | 1,573 | 1,588 | +3 | +0.2% | 41,100 |
| 2024/10/01 | 1,560 | 1,603 | 1,560 | 1,585 | +30 | +1.9% | 26,400 |
| 2024/09/30 | 1,550 | 1,590 | 1,548 | 1,555 | -26 | -1.6% | 35,300 |
| 2024/09/27 | 1,588 | 1,590 | 1,567 | 1,581 | ±0 | ±0% | 34,800 |
| 2024/09/26 | 1,549 | 1,581 | 1,549 | 1,581 | +32 | +2.1% | 42,500 |
| 2024/09/25 | 1,548 | 1,563 | 1,540 | 1,549 | +14 | +0.9% | 23,600 |
| 2024/09/24 | 1,543 | 1,545 | 1,531 | 1,535 | +20 | +1.3% | 25,200 |
| 2024/09/20 | 1,525 | 1,531 | 1,515 | 1,515 | +11 | +0.7% | 37,300 |
| 2024/09/19 | 1,494 | 1,517 | 1,494 | 1,504 | +15 | +1% | 22,700 |
| 2024/09/18 | 1,487 | 1,503 | 1,471 | 1,489 | +12 | +0.8% | 17,800 |
| 2024/09/17 | 1,481 | 1,491 | 1,462 | 1,477 | -2 | -0.1% | 24,200 |
| 2024/09/13 | 1,494 | 1,503 | 1,477 | 1,479 | -24 | -1.6% | 22,700 |
| 2024/09/12 | 1,484 | 1,514 | 1,483 | 1,503 | +38 | +2.6% | 24,800 |
| 2024/09/11 | 1,508 | 1,508 | 1,455 | 1,465 | -49 | -3.2% | 38,700 |
| 2024/09/10 | 1,506 | 1,528 | 1,505 | 1,514 | +12 | +0.8% | 14,000 |
| 2024/09/09 | 1,492 | 1,508 | 1,473 | 1,502 | -4 | -0.3% | 26,500 |
| 2024/09/06 | 1,534 | 1,544 | 1,501 | 1,506 | -31 | -2% | 47,000 |
| 2024/09/05 | 1,543 | 1,572 | 1,522 | 1,537 | -6 | -0.4% | 36,000 |
151～
200
件表示中 / 2333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 | 155,500円 | -18.8% | -24.1% | 4.50% | 15.17倍 | 3.29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 |
| ＡＭＩ | 113,800円 | +20.0% | +17.0% | 2.64% | 12.68倍 | 1.44倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| サイバトラスト | 255,000円 | +10.2% | +8.4% | 0.90% | 21.19倍 | 3.12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 |
| アドソル | 116,200円 | +6.1% | +10.4% | 3.18% | 16.10倍 | 2.94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 |
| オープンワーク | 96,300円 | +27.1% | +9.3% | 0.00% | 25.64倍 | 3.09倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
