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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,617.5 | 1,685 | 1,595 | 1,647.5 | +42.5 | +2.6% | 67,000 |
| 2016/04/19 | 1,602.5 | 1,635 | 1,555 | 1,605 | +30 | +1.9% | 44,200 |
| 2016/04/18 | 1,557.5 | 1,642.5 | 1,525 | 1,575 | -42.5 | -2.6% | 45,600 |
| 2016/04/15 | 1,612.5 | 1,617.5 | 1,565 | 1,617.5 | -15 | -0.9% | 46,600 |
| 2016/04/14 | 1,662.5 | 1,687.5 | 1,610 | 1,632.5 | -2.5 | -0.2% | 62,600 |
| 2016/04/13 | 1,632.5 | 1,670 | 1,582.5 | 1,635 | +32.5 | +2% | 83,800 |
| 2016/04/12 | 1,710 | 1,722.5 | 1,585 | 1,602.5 | -107.5 | -6.3% | 96,400 |
| 2016/04/11 | 1,625 | 1,805 | 1,555 | 1,710 | +105 | +6.5% | 148,200 |
| 2016/04/08 | 1,480 | 1,615 | 1,478 | 1,605 | +70 | +4.6% | 62,800 |
| 2016/04/07 | 1,505 | 1,627.5 | 1,490.5 | 1,535 | +30 | +2% | 79,600 |
| 2016/04/06 | 1,515 | 1,570 | 1,460 | 1,505 | -65 | -4.1% | 103,000 |
| 2016/04/05 | 1,750 | 1,752.5 | 1,525 | 1,570 | -195 | -11% | 192,400 |
| 2016/04/04 | 1,805 | 1,805 | 1,677.5 | 1,765 | -105 | -5.6% | 124,800 |
| 2016/04/01 | 2,027.5 | 2,037.5 | 1,752.5 | 1,870 | -147.5 | -7.3% | 257,400 |
| 2016/03/31 | 1,945 | 2,022.5 | 1,860 | 2,017.5 | +100 | +5.2% | 223,000 |
| 2016/03/30 | 2,050 | 2,130 | 1,847.5 | 1,917.5 | -70 | -3.5% | 542,000 |
| 2016/03/29 | 2,025 | 2,085 | 1,927.5 | 1,987.5 | -2.5 | -0.1% | 491,600 |
| 2016/03/28 | 1,810 | 1,990 | 1,790 | 1,990 | +215 | +12.1% | 443,200 |
| 2016/03/25 | 1,727.5 | 1,795 | 1,685 | 1,775 | +42.5 | +2.5% | 97,800 |
| 2016/03/24 | 1,815 | 1,862.5 | 1,722.5 | 1,732.5 | -47.5 | -2.7% | 178,400 |
| 2016/03/23 | 1,760 | 1,795 | 1,665 | 1,780 | +37.5 | +2.2% | 143,000 |
| 2016/03/22 | 1,610 | 1,742.5 | 1,565 | 1,742.5 | +197.5 | +12.8% | 124,000 |
| 2016/03/18 | 1,635 | 1,635 | 1,499 | 1,545 | -92.5 | -5.6% | 87,200 |
| 2016/03/17 | 1,672.5 | 1,782.5 | 1,615 | 1,637.5 | +2.5 | +0.2% | 169,600 |
| 2016/03/16 | 1,607.5 | 1,645 | 1,562.5 | 1,635 | +2.5 | +0.2% | 77,000 |
| 2016/03/15 | 1,765 | 1,765 | 1,612.5 | 1,632.5 | -102.5 | -5.9% | 109,800 |
| 2016/03/14 | 1,650 | 1,795 | 1,650 | 1,735 | +92.5 | +5.6% | 196,400 |
| 2016/03/11 | 1,785 | 1,922.5 | 1,640 | 1,642.5 | -157.5 | -8.8% | 310,400 |
| 2016/03/10 | 1,950 | 1,972.5 | 1,757.5 | 1,800 | -85 | -4.5% | 365,400 |
| 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 |
2101～
2150
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
