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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,705 | 1,705 | 1,637 | 1,639 | -49 | -2.9% | 305,200 |
2023/09/29 | 1,699 | 1,733 | 1,676 | 1,688 | +29 | +1.7% | 384,200 |
2023/09/28 | 1,638 | 1,670 | 1,630 | 1,659 | +22 | +1.3% | 247,700 |
2023/09/27 | 1,610 | 1,680 | 1,603 | 1,637 | +7 | +0.4% | 285,800 |
2023/09/26 | 1,600 | 1,664 | 1,588 | 1,630 | -27 | -1.6% | 465,900 |
2023/09/25 | 1,715 | 1,715 | 1,630 | 1,657 | +242 | +17.1% | 1,398,600 |
2023/09/22 | 1,400 | 1,433 | 1,396 | 1,415 | +2 | +0.1% | 168,100 |
2023/09/21 | 1,430 | 1,430 | 1,400 | 1,413 | -11 | -0.8% | 171,400 |
2023/09/20 | 1,438 | 1,456 | 1,423 | 1,424 | +3 | +0.2% | 163,600 |
2023/09/19 | 1,428 | 1,436 | 1,407 | 1,421 | -10 | -0.7% | 149,900 |
2023/09/15 | 1,432 | 1,442 | 1,418 | 1,431 | +24 | +1.7% | 146,700 |
2023/09/14 | 1,438 | 1,439 | 1,402 | 1,407 | -32 | -2.2% | 144,200 |
2023/09/13 | 1,440 | 1,459 | 1,437 | 1,439 | -6 | -0.4% | 110,300 |
2023/09/12 | 1,436 | 1,450 | 1,421 | 1,445 | +2 | +0.1% | 167,200 |
2023/09/11 | 1,487 | 1,510 | 1,441 | 1,443 | -14 | -1% | 235,700 |
2023/09/08 | 1,457 | 1,479 | 1,446 | 1,457 | +2 | +0.1% | 167,900 |
2023/09/07 | 1,472 | 1,488 | 1,452 | 1,455 | -6 | -0.4% | 213,100 |
2023/09/06 | 1,478 | 1,478 | 1,455 | 1,461 | -14 | -0.9% | 160,200 |
2023/09/05 | 1,480 | 1,485 | 1,456 | 1,475 | +4 | +0.3% | 189,300 |
2023/09/04 | 1,464 | 1,497 | 1,455 | 1,471 | +37 | +2.6% | 272,800 |
2023/09/01 | 1,406 | 1,434 | 1,401 | 1,434 | +7 | +0.5% | 216,600 |
2023/08/31 | 1,450 | 1,465 | 1,426 | 1,427 | -28 | -1.9% | 260,100 |
2023/08/30 | 1,461 | 1,465 | 1,428 | 1,455 | +3 | +0.2% | 332,400 |
2023/08/29 | 1,405 | 1,464 | 1,394 | 1,452 | +61 | +4.4% | 303,400 |
2023/08/28 | 1,407 | 1,410 | 1,378 | 1,391 | +1 | +0.1% | 243,000 |
2023/08/25 | 1,334 | 1,414 | 1,320 | 1,390 | +47 | +3.5% | 330,400 |
2023/08/24 | 1,357 | 1,374 | 1,324 | 1,343 | +3 | +0.2% | 321,800 |
2023/08/23 | 1,314 | 1,340 | 1,301 | 1,340 | +31 | +2.4% | 295,600 |
2023/08/22 | 1,350 | 1,355 | 1,305 | 1,309 | -36 | -2.7% | 304,800 |
2023/08/21 | 1,346 | 1,363 | 1,330 | 1,345 | +29 | +2.2% | 294,700 |
2023/08/18 | 1,381 | 1,381 | 1,292 | 1,316 | -35 | -2.6% | 602,900 |
2023/08/17 | 1,480 | 1,480 | 1,337 | 1,351 | -42 | -3% | 1,285,900 |
2023/08/16 | 1,393 | 1,393 | 1,393 | 1,393 | -400 | -22.3% | 66,900 |
2023/08/15 | 1,793 | 1,793 | 1,793 | 1,793 | -500 | -21.8% | 28,300 |
2023/08/14 | 2,315 | 2,342 | 2,291 | 2,293 | -28 | -1.2% | 114,900 |
2023/08/10 | 2,340 | 2,344 | 2,310 | 2,321 | -27 | -1.1% | 59,400 |
2023/08/09 | 2,352 | 2,380 | 2,346 | 2,348 | -30 | -1.3% | 39,500 |
2023/08/08 | 2,474 | 2,478 | 2,370 | 2,378 | -72 | -2.9% | 73,600 |
2023/08/07 | 2,386 | 2,450 | 2,377 | 2,450 | +53 | +2.2% | 61,700 |
2023/08/04 | 2,352 | 2,405 | 2,352 | 2,397 | +36 | +1.5% | 39,100 |
2023/08/03 | 2,360 | 2,387 | 2,358 | 2,361 | -20 | -0.8% | 48,400 |
2023/08/02 | 2,383 | 2,394 | 2,361 | 2,381 | +3 | +0.1% | 46,200 |
2023/08/01 | 2,371 | 2,418 | 2,356 | 2,378 | +8 | +0.3% | 50,100 |
2023/07/31 | 2,379 | 2,384 | 2,335 | 2,370 | +26 | +1.1% | 86,200 |
2023/07/28 | 2,320 | 2,353 | 2,296 | 2,344 | -14 | -0.6% | 110,500 |
2023/07/27 | 2,335 | 2,365 | 2,327 | 2,358 | -4 | -0.2% | 76,400 |
2023/07/26 | 2,370 | 2,375 | 2,342 | 2,362 | -14 | -0.6% | 59,000 |
2023/07/25 | 2,390 | 2,396 | 2,371 | 2,376 | -18 | -0.8% | 53,300 |
2023/07/24 | 2,407 | 2,420 | 2,389 | 2,394 | -3 | -0.1% | 33,200 |
2023/07/21 | 2,410 | 2,425 | 2,384 | 2,397 | -49 | -2% | 58,300 |
151~
200
件表示中 / 2056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 | 180,700円 | +6.3% | +8.9% | 3.32% | 13.96倍 | 4.48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 |
サイバセキュリ | 248,000円 | +24.2% | +16.3% | 0.00% | 50.43倍 | 12.64倍 |
|
Webサイトをサイバー攻撃から守るWAF「攻撃遮断くん」で国内首位。管理・運用代行も |
ファイバーGT | 118,300円 | +7.2% | +10.0% | 1.48% | 14.27倍 | 4.74倍 |
|
賃貸物件オーナーや商業施設向けにWi-Fiサービス提供。法人に通信機器の製造・販売も |
セック | 461,000円 | +7.8% | +6.7% | 1.95% | 20.52倍 | 2.79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 |
IMAGICAG | 54,300円 | -1.7% | -14.1% | 2.76% | 12.00倍 | 0.63倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
市場注目の銘柄
チャート関連のコラム