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 |
|---|---|---|---|---|---|---|---|
| 2016/03/09 | 1,625 | 1,900 | 1,607.5 | 1,885 | +192.5 | +11.4% | 604,600 |
| 2016/03/08 | 1,567.5 | 1,795 | 1,490 | 1,692.5 | +155 | +10.1% | 585,800 |
| 2016/03/07 | 1,475 | 1,567.5 | 1,405 | 1,537.5 | +107.5 | +7.5% | 118,400 |
| 2016/03/04 | 1,440 | 1,535 | 1,385 | 1,430 | -60 | -4% | 272,400 |
| 2016/03/03 | 1,265 | 1,490 | 1,260 | 1,490 | +250 | +20.2% | 226,800 |
| 2016/03/02 | 1,212 | 1,265.5 | 1,212 | 1,240 | +50 | +4.2% | 39,400 |
| 2016/03/01 | 1,160 | 1,196 | 1,150.5 | 1,190 | +17.5 | +1.5% | 26,200 |
| 2016/02/29 | 1,100 | 1,215 | 1,080 | 1,172.5 | +59.5 | +5.3% | 59,400 |
| 2016/02/26 | 1,156 | 1,172.5 | 1,112.5 | 1,113 | -38 | -3.3% | 28,600 |
| 2016/02/25 | 1,145 | 1,189 | 1,140 | 1,151 | +10.5 | +0.9% | 29,000 |
| 2016/02/24 | 1,144 | 1,182.5 | 1,136 | 1,140.5 | -48.5 | -4.1% | 44,800 |
| 2016/02/23 | 1,317 | 1,361.5 | 1,181 | 1,189 | -103 | -8% | 138,600 |
| 2016/02/22 | 1,181 | 1,320 | 1,174 | 1,292 | +77 | +6.3% | 113,000 |
| 2016/02/19 | 1,095 | 1,222.5 | 1,095 | 1,215 | +75 | +6.6% | 68,200 |
| 2016/02/18 | 1,085 | 1,142.5 | 1,062 | 1,140 | +92 | +8.8% | 75,000 |
| 2016/02/17 | 1,020 | 1,079 | 1,013.5 | 1,048 | +34 | +3.4% | 43,200 |
| 2016/02/16 | 1,004.5 | 1,112.5 | 1,002 | 1,014 | -15.5 | -1.5% | 69,800 |
| 2016/02/15 | 1,025 | 1,050 | 985 | 1,029.5 | +70 | +7.3% | 48,600 |
| 2016/02/12 | 994.5 | 1,000 | 938.5 | 959.5 | -55.5 | -5.5% | 63,800 |
| 2016/02/10 | 1,071.5 | 1,071.5 | 1,000 | 1,015 | -13.5 | -1.3% | 56,000 |
| 2016/02/09 | 1,111 | 1,124 | 1,016.5 | 1,028.5 | -144 | -12.3% | 67,400 |
| 2016/02/08 | 1,144.5 | 1,190 | 1,128 | 1,172.5 | -22 | -1.8% | 56,800 |
| 2016/02/05 | 1,259.5 | 1,280 | 1,170 | 1,194.5 | -114.5 | -8.7% | 62,400 |
| 2016/02/04 | 1,292.5 | 1,384.5 | 1,286.5 | 1,309 | +7.5 | +0.6% | 45,800 |
| 2016/02/03 | 1,350 | 1,360 | 1,295 | 1,301.5 | -98.5 | -7% | 45,600 |
| 2016/02/02 | 1,485.5 | 1,485.5 | 1,389.5 | 1,400 | -90.5 | -6.1% | 63,800 |
| 2016/02/01 | 1,517.5 | 1,585 | 1,488 | 1,490.5 | -17 | -1.1% | 77,200 |
| 2016/01/29 | 1,580 | 1,600 | 1,430 | 1,507.5 | -105 | -6.5% | 247,600 |
| 2016/01/28 | 1,386 | 1,612.5 | 1,362.5 | 1,612.5 | +251.5 | +18.5% | 316,800 |
| 2016/01/27 | 1,334 | 1,430 | 1,334 | 1,361 | +54 | +4.1% | 122,800 |
| 2016/01/26 | 1,290 | 1,432.5 | 1,260 | 1,307 | -19.5 | -1.5% | 141,600 |
| 2016/01/25 | 1,297.5 | 1,372.5 | 1,212.5 | 1,326.5 | +54 | +4.2% | 130,200 |
| 2016/01/22 | 1,235 | 1,275 | 1,177.5 | 1,272.5 | +135 | +11.9% | 69,200 |
| 2016/01/21 | 1,252.5 | 1,301.5 | 1,122 | 1,137.5 | -100 | -8.1% | 114,200 |
| 2016/01/20 | 1,380 | 1,392.5 | 1,225 | 1,237.5 | -137 | -10% | 84,000 |
| 2016/01/19 | 1,335 | 1,400 | 1,325 | 1,374.5 | +14.5 | +1.1% | 48,200 |
| 2016/01/18 | 1,307.5 | 1,396.5 | 1,252.5 | 1,360 | -22.5 | -1.6% | 122,400 |
| 2016/01/15 | 1,484 | 1,567.5 | 1,382.5 | 1,382.5 | -87.5 | -6% | 91,400 |
| 2016/01/14 | 1,425 | 1,500 | 1,380.5 | 1,470 | -65 | -4.2% | 102,200 |
| 2016/01/13 | 1,486.5 | 1,550 | 1,425 | 1,535 | +73.5 | +5% | 127,200 |
| 2016/01/12 | 1,687.5 | 1,710 | 1,425 | 1,461.5 | -193.5 | -11.7% | 209,000 |
| 2016/01/08 | 1,595 | 1,655 | 1,565 | 1,655 | +27.5 | +1.7% | 125,400 |
| 2016/01/07 | 1,690 | 1,765 | 1,592.5 | 1,627.5 | -72.5 | -4.3% | 166,200 |
| 2016/01/06 | 1,825 | 1,890 | 1,695 | 1,700 | -140 | -7.6% | 270,800 |
| 2016/01/05 | 2,000 | 2,045 | 1,820 | 1,840 | -225 | -10.9% | 424,800 |
| 2016/01/04 | 2,230 | 2,240 | 1,957.5 | 2,065 | -75 | -3.5% | 801,400 |
| 2015/12/30 | 1,850 | 2,140 | 1,842.5 | 2,140 | +350 | +19.6% | 536,800 |
| 2015/12/29 | 1,857.5 | 1,997.5 | 1,765 | 1,790 | +22.5 | +1.3% | 684,200 |
| 2015/12/28 | 1,805 | 1,835 | 1,710 | 1,767.5 | +42.5 | +2.5% | 295,600 |
| 2015/12/25 | 1,627.5 | 1,740 | 1,502.5 | 1,725 | +167.5 | +10.8% | 435,400 |
2001～
2050
件表示中 / 2057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 | 179,900円 | +6.3% | +8.9% | 3.34% | 13.89倍 | 4.46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 |
| ファイバーＧＴ | 122,600円 | +7.2% | +10.0% | 1.43% | 14.79倍 | 4.92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 |
| ペイロール | 137,600円 | - | - | - | - | 1.77倍 |
|
給与計算クラウドサービスの最大手。１０００人以上の企業が主体。湯浅社長がＭＢＯ実施 |
| サクラＫＣＳ | 218,100円 | +1.5% | +3.6% | 1.10% | 28.40倍 | 1.27倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| 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
