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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,785 | 1,883 | 1,784 | 1,881 | +71 | +3.9% | 91,500 |
| 2024/03/11 | 1,848 | 1,871 | 1,800 | 1,810 | -104 | -5.4% | 156,900 |
| 2024/03/08 | 1,909 | 1,970 | 1,906 | 1,914 | +11 | +0.6% | 178,900 |
| 2024/03/07 | 1,902 | 1,909 | 1,843 | 1,903 | +41 | +2.2% | 130,100 |
| 2024/03/06 | 1,812 | 1,870 | 1,807 | 1,862 | +44 | +2.4% | 116,900 |
| 2024/03/05 | 1,815 | 1,823 | 1,761 | 1,818 | -14 | -0.8% | 123,400 |
| 2024/03/04 | 1,828 | 1,881 | 1,821 | 1,832 | -12 | -0.7% | 103,500 |
| 2024/03/01 | 1,863 | 1,891 | 1,828 | 1,844 | -32 | -1.7% | 126,900 |
| 2024/02/29 | 1,873 | 1,890 | 1,860 | 1,876 | -21 | -1.1% | 59,600 |
| 2024/02/28 | 1,898 | 1,927 | 1,885 | 1,897 | +14 | +0.7% | 70,400 |
| 2024/02/27 | 1,937 | 1,937 | 1,855 | 1,883 | -38 | -2% | 133,300 |
| 2024/02/26 | 1,890 | 1,960 | 1,866 | 1,921 | +48 | +2.6% | 174,000 |
| 2024/02/22 | 1,879 | 1,893 | 1,836 | 1,873 | +34 | +1.8% | 129,500 |
| 2024/02/21 | 1,832 | 1,860 | 1,806 | 1,839 | -17 | -0.9% | 102,900 |
| 2024/02/20 | 1,900 | 1,900 | 1,839 | 1,856 | -45 | -2.4% | 138,500 |
| 2024/02/19 | 1,850 | 1,912 | 1,816 | 1,901 | +58 | +3.1% | 207,100 |
| 2024/02/16 | 1,784 | 1,849 | 1,738 | 1,843 | +34 | +1.9% | 213,300 |
| 2024/02/15 | 1,689 | 1,818 | 1,689 | 1,809 | +124 | +7.4% | 317,100 |
| 2024/02/14 | 1,694 | 1,733 | 1,635 | 1,685 | +31 | +1.9% | 330,700 |
| 2024/02/13 | 1,697 | 1,697 | 1,633 | 1,654 | -19 | -1.1% | 131,300 |
| 2024/02/09 | 1,653 | 1,698 | 1,648 | 1,673 | +32 | +2% | 151,000 |
| 2024/02/08 | 1,640 | 1,655 | 1,628 | 1,641 | -1 | -0.1% | 71,200 |
| 2024/02/07 | 1,645 | 1,651 | 1,632 | 1,642 | -3 | -0.2% | 44,400 |
| 2024/02/06 | 1,669 | 1,669 | 1,635 | 1,645 | -18 | -1.1% | 61,800 |
| 2024/02/05 | 1,648 | 1,664 | 1,637 | 1,663 | +35 | +2.1% | 85,100 |
| 2024/02/02 | 1,614 | 1,642 | 1,613 | 1,628 | +14 | +0.9% | 48,800 |
| 2024/02/01 | 1,618 | 1,630 | 1,593 | 1,614 | -28 | -1.7% | 94,500 |
| 2024/01/31 | 1,628 | 1,642 | 1,613 | 1,642 | +9 | +0.6% | 49,100 |
| 2024/01/30 | 1,640 | 1,662 | 1,629 | 1,633 | -2 | -0.1% | 56,200 |
| 2024/01/29 | 1,652 | 1,655 | 1,635 | 1,635 | -12 | -0.7% | 69,200 |
| 2024/01/26 | 1,664 | 1,676 | 1,645 | 1,647 | -32 | -1.9% | 90,500 |
| 2024/01/25 | 1,660 | 1,682 | 1,642 | 1,679 | +27 | +1.6% | 138,400 |
| 2024/01/24 | 1,616 | 1,669 | 1,612 | 1,652 | +64 | +4% | 240,600 |
| 2024/01/23 | 1,615 | 1,622 | 1,582 | 1,588 | -5 | -0.3% | 74,700 |
| 2024/01/22 | 1,575 | 1,598 | 1,562 | 1,593 | +43 | +2.8% | 85,300 |
| 2024/01/19 | 1,543 | 1,571 | 1,539 | 1,550 | +10 | +0.6% | 50,900 |
| 2024/01/18 | 1,560 | 1,569 | 1,527 | 1,540 | -30 | -1.9% | 124,000 |
| 2024/01/17 | 1,590 | 1,596 | 1,562 | 1,570 | -12 | -0.8% | 98,600 |
| 2024/01/16 | 1,613 | 1,620 | 1,575 | 1,582 | -21 | -1.3% | 72,600 |
| 2024/01/15 | 1,600 | 1,611 | 1,582 | 1,603 | +16 | +1% | 71,500 |
| 2024/01/12 | 1,601 | 1,613 | 1,573 | 1,587 | -19 | -1.2% | 86,900 |
| 2024/01/11 | 1,620 | 1,621 | 1,590 | 1,606 | -11 | -0.7% | 107,800 |
| 2024/01/10 | 1,636 | 1,637 | 1,613 | 1,617 | +6 | +0.4% | 82,800 |
| 2024/01/09 | 1,600 | 1,629 | 1,590 | 1,611 | +34 | +2.2% | 91,000 |
| 2024/01/05 | 1,618 | 1,618 | 1,577 | 1,577 | -31 | -1.9% | 83,100 |
| 2024/01/04 | 1,565 | 1,616 | 1,547 | 1,608 | +41 | +2.6% | 130,700 |
| 2023/12/29 | 1,559 | 1,572 | 1,539 | 1,567 | +12 | +0.8% | 103,200 |
| 2023/12/28 | 1,550 | 1,555 | 1,515 | 1,555 | +34 | +2.2% | 103,200 |
| 2023/12/27 | 1,463 | 1,521 | 1,463 | 1,521 | +66 | +4.5% | 109,800 |
| 2023/12/26 | 1,458 | 1,479 | 1,453 | 1,455 | -7 | -0.5% | 54,500 |
351～
400
件表示中 / 2363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 | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12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 |
| フォーカスＳ | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ブレインＰ | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| シェアリングＴ | 104,700円 | +14.6% | +11.7% | 3.82% | 17.89倍 | 6.53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 |
市場注目の銘柄
チャート関連のコラム
