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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,440 | 1,474 | 1,420.5 | 1,474 | +21.5 | +1.5% | 23,000 |
| 2016/09/14 | 1,500 | 1,522.5 | 1,441 | 1,452.5 | -77.5 | -5.1% | 56,000 |
| 2016/09/13 | 1,499 | 1,530 | 1,465 | 1,530 | +72.5 | +5% | 38,400 |
| 2016/09/12 | 1,491.5 | 1,517.5 | 1,440 | 1,457.5 | -95 | -6.1% | 92,400 |
| 2016/09/09 | 1,575 | 1,595 | 1,527.5 | 1,552.5 | -22.5 | -1.4% | 78,000 |
| 2016/09/08 | 1,490.5 | 1,575 | 1,456.5 | 1,575 | +65 | +4.3% | 77,000 |
| 2016/09/07 | 1,427.5 | 1,520 | 1,427.5 | 1,510 | +82.5 | +5.8% | 123,600 |
| 2016/09/06 | 1,450 | 1,454.5 | 1,405.5 | 1,427.5 | -22.5 | -1.6% | 33,800 |
| 2016/09/05 | 1,399 | 1,458.5 | 1,381 | 1,450 | +91.5 | +6.7% | 71,400 |
| 2016/09/02 | 1,371.5 | 1,399.5 | 1,356.5 | 1,358.5 | -13 | -0.9% | 21,000 |
| 2016/09/01 | 1,355 | 1,400 | 1,349.5 | 1,371.5 | +38 | +2.8% | 33,600 |
| 2016/08/31 | 1,347.5 | 1,356 | 1,326.5 | 1,333.5 | -49 | -3.5% | 23,800 |
| 2016/08/30 | 1,331 | 1,412 | 1,331 | 1,382.5 | +39.5 | +2.9% | 25,200 |
| 2016/08/29 | 1,355 | 1,366.5 | 1,325.5 | 1,343 | -6.5 | -0.5% | 15,400 |
| 2016/08/26 | 1,415 | 1,417.5 | 1,340 | 1,349.5 | -77.5 | -5.4% | 30,800 |
| 2016/08/25 | 1,460 | 1,460 | 1,412.5 | 1,427 | -43 | -2.9% | 38,800 |
| 2016/08/24 | 1,374.5 | 1,470 | 1,355 | 1,470 | +120.5 | +8.9% | 81,000 |
| 2016/08/23 | 1,349 | 1,375 | 1,325 | 1,349.5 | -13 | -1% | 24,600 |
| 2016/08/22 | 1,396 | 1,414 | 1,333 | 1,362.5 | -18 | -1.3% | 28,000 |
| 2016/08/19 | 1,341 | 1,389 | 1,341 | 1,380.5 | +14.5 | +1.1% | 32,600 |
| 2016/08/18 | 1,421.5 | 1,421.5 | 1,277 | 1,366 | -55.5 | -3.9% | 92,400 |
| 2016/08/17 | 1,470 | 1,470 | 1,415 | 1,421.5 | -38.5 | -2.6% | 84,000 |
| 2016/08/16 | 1,439.5 | 1,492.5 | 1,385 | 1,460 | +20.5 | +1.4% | 250,000 |
| 2016/08/15 | 1,439.5 | 1,439.5 | 1,439.5 | 1,439.5 | +250 | +21% | 78,400 |
| 2016/08/12 | 1,132.5 | 1,190 | 1,132.5 | 1,189.5 | +57.5 | +5.1% | 25,000 |
| 2016/08/10 | 1,111.5 | 1,161.5 | 1,110 | 1,132 | +12.5 | +1.1% | 21,400 |
| 2016/08/09 | 1,115 | 1,124.5 | 1,103.5 | 1,119.5 | +19 | +1.7% | 8,400 |
| 2016/08/08 | 1,149 | 1,149.5 | 1,100.5 | 1,100.5 | -22.5 | -2% | 22,000 |
| 2016/08/05 | 1,107.5 | 1,140 | 1,107.5 | 1,123 | +10.5 | +0.9% | 22,600 |
| 2016/08/04 | 1,118 | 1,130 | 1,107.5 | 1,112.5 | -2.5 | -0.2% | 22,200 |
| 2016/08/03 | 1,145 | 1,145 | 1,111 | 1,115 | -45.5 | -3.9% | 23,400 |
| 2016/08/02 | 1,160.5 | 1,179 | 1,135 | 1,160.5 | -4.5 | -0.4% | 17,200 |
| 2016/08/01 | 1,142.5 | 1,194.5 | 1,130 | 1,165 | +24.5 | +2.1% | 18,800 |
| 2016/07/29 | 1,110 | 1,142.5 | 1,100 | 1,140.5 | +38 | +3.4% | 23,000 |
| 2016/07/28 | 1,123 | 1,130 | 1,102 | 1,102.5 | -19 | -1.7% | 16,800 |
| 2016/07/27 | 1,161 | 1,161 | 1,121.5 | 1,121.5 | -34.5 | -3% | 38,600 |
| 2016/07/26 | 1,158 | 1,170.5 | 1,156 | 1,156 | -21 | -1.8% | 20,600 |
| 2016/07/25 | 1,177 | 1,199.5 | 1,177 | 1,177 | -10.5 | -0.9% | 7,400 |
| 2016/07/22 | 1,184 | 1,200 | 1,175.5 | 1,187.5 | -21.5 | -1.8% | 21,200 |
| 2016/07/21 | 1,210 | 1,229 | 1,200.5 | 1,209 | -1 | -0.1% | 24,600 |
| 2016/07/20 | 1,206 | 1,228.5 | 1,200 | 1,210 | +1.5 | +0.1% | 23,000 |
| 2016/07/19 | 1,230 | 1,237 | 1,190.5 | 1,208.5 | -46.5 | -3.7% | 55,200 |
| 2016/07/15 | 1,375 | 1,375 | 1,240 | 1,255 | -91 | -6.8% | 113,600 |
| 2016/07/14 | 1,253.5 | 1,374.5 | 1,253.5 | 1,346 | +92.5 | +7.4% | 93,200 |
| 2016/07/13 | 1,320 | 1,325 | 1,245 | 1,253.5 | -36.5 | -2.8% | 37,200 |
| 2016/07/12 | 1,315 | 1,332.5 | 1,265 | 1,290 | +16.5 | +1.3% | 54,800 |
| 2016/07/11 | 1,212.5 | 1,290 | 1,189 | 1,273.5 | +116 | +10% | 46,800 |
| 2016/07/08 | 1,156 | 1,187.5 | 1,146.5 | 1,157.5 | -0.5 | ±0% | 24,200 |
| 2016/07/07 | 1,249.5 | 1,249.5 | 1,150 | 1,158 | -71 | -5.8% | 56,800 |
| 2016/07/06 | 1,230 | 1,243.5 | 1,204.5 | 1,229 | -41 | -3.2% | 42,600 |
2001～
2050
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
