ダブル・スコープの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,705 | 1,764 | 1,703 | 1,732 | +19 | +1.1% | 316,500 |
| 2018/05/07 | 1,730 | 1,731 | 1,700 | 1,713 | -27 | -1.6% | 225,000 |
| 2018/05/02 | 1,674 | 1,750 | 1,673 | 1,740 | +79 | +4.8% | 589,800 |
| 2018/05/01 | 1,643 | 1,674 | 1,633 | 1,661 | +30 | +1.8% | 241,100 |
| 2018/04/27 | 1,668 | 1,691 | 1,618 | 1,631 | -22 | -1.3% | 369,100 |
| 2018/04/26 | 1,625 | 1,659 | 1,603 | 1,653 | +37 | +2.3% | 297,900 |
| 2018/04/25 | 1,589 | 1,630 | 1,576 | 1,616 | +14 | +0.9% | 272,300 |
| 2018/04/24 | 1,587 | 1,627 | 1,584 | 1,602 | +17 | +1.1% | 221,900 |
| 2018/04/23 | 1,585 | 1,621 | 1,576 | 1,585 | -3 | -0.2% | 208,400 |
| 2018/04/20 | 1,575 | 1,602 | 1,535 | 1,588 | +5 | +0.3% | 291,500 |
| 2018/04/19 | 1,620 | 1,637 | 1,582 | 1,583 | -49 | -3% | 328,600 |
| 2018/04/18 | 1,600 | 1,644 | 1,600 | 1,632 | +41 | +2.6% | 249,800 |
| 2018/04/17 | 1,594 | 1,620 | 1,551 | 1,591 | -5 | -0.3% | 317,300 |
| 2018/04/16 | 1,624 | 1,637 | 1,566 | 1,596 | -40 | -2.4% | 388,000 |
| 2018/04/13 | 1,615 | 1,668 | 1,608 | 1,636 | +37 | +2.3% | 537,000 |
| 2018/04/12 | 1,580 | 1,618 | 1,569 | 1,599 | +17 | +1.1% | 351,200 |
| 2018/04/11 | 1,620 | 1,635 | 1,568 | 1,582 | ±0 | ±0% | 464,200 |
| 2018/04/10 | 1,545 | 1,590 | 1,526 | 1,582 | +36 | +2.3% | 422,900 |
| 2018/04/09 | 1,542 | 1,566 | 1,520 | 1,546 | -1 | -0.1% | 304,000 |
| 2018/04/06 | 1,521 | 1,558 | 1,496 | 1,547 | +23 | +1.5% | 419,200 |
| 2018/04/05 | 1,513 | 1,534 | 1,490 | 1,524 | +11 | +0.7% | 393,400 |
| 2018/04/04 | 1,540 | 1,540 | 1,485 | 1,513 | +13 | +0.9% | 453,400 |
| 2018/04/03 | 1,461 | 1,507 | 1,444 | 1,500 | +9 | +0.6% | 398,600 |
| 2018/04/02 | 1,538 | 1,565 | 1,491 | 1,491 | -14 | -0.9% | 563,700 |
| 2018/03/30 | 1,472 | 1,542 | 1,465 | 1,505 | +63 | +4.4% | 752,600 |
| 2018/03/29 | 1,436 | 1,511 | 1,419 | 1,442 | +33 | +2.3% | 796,500 |
| 2018/03/28 | 1,399 | 1,426 | 1,358 | 1,409 | ±0 | ±0% | 550,200 |
| 2018/03/27 | 1,390 | 1,435 | 1,388 | 1,409 | +17 | +1.2% | 338,200 |
| 2018/03/26 | 1,397 | 1,408 | 1,342 | 1,392 | -35 | -2.5% | 467,500 |
| 2018/03/23 | 1,419 | 1,446 | 1,363 | 1,427 | -52 | -3.5% | 607,800 |
| 2018/03/22 | 1,466 | 1,517 | 1,461 | 1,479 | +13 | +0.9% | 367,000 |
| 2018/03/20 | 1,440 | 1,489 | 1,433 | 1,466 | -10 | -0.7% | 259,200 |
| 2018/03/19 | 1,512 | 1,529 | 1,458 | 1,476 | -56 | -3.7% | 382,300 |
| 2018/03/16 | 1,546 | 1,554 | 1,501 | 1,532 | -27 | -1.7% | 433,200 |
| 2018/03/15 | 1,531 | 1,567 | 1,487 | 1,559 | +30 | +2% | 732,400 |
| 2018/03/14 | 1,455 | 1,555 | 1,449 | 1,529 | +78 | +5.4% | 1,648,400 |
| 2018/03/13 | 1,465 | 1,465 | 1,409 | 1,451 | -14 | -1% | 445,700 |
| 2018/03/12 | 1,440 | 1,471 | 1,408 | 1,465 | +69 | +4.9% | 713,500 |
| 2018/03/09 | 1,360 | 1,414 | 1,357 | 1,396 | +46 | +3.4% | 758,100 |
| 2018/03/08 | 1,383 | 1,391 | 1,341 | 1,350 | -30 | -2.2% | 480,000 |
| 2018/03/07 | 1,414 | 1,414 | 1,359 | 1,380 | -35 | -2.5% | 453,800 |
| 2018/03/06 | 1,404 | 1,425 | 1,368 | 1,415 | +41 | +3% | 855,800 |
| 2018/03/05 | 1,430 | 1,441 | 1,337 | 1,374 | -56 | -3.9% | 945,800 |
| 2018/03/02 | 1,415 | 1,456 | 1,410 | 1,430 | -24 | -1.7% | 536,300 |
| 2018/03/01 | 1,486 | 1,499 | 1,442 | 1,454 | -49 | -3.3% | 594,800 |
| 2018/02/28 | 1,497 | 1,515 | 1,479 | 1,503 | -9 | -0.6% | 1,079,900 |
| 2018/02/27 | 1,525 | 1,526 | 1,492 | 1,512 | +10 | +0.7% | 486,400 |
| 2018/02/26 | 1,490 | 1,532 | 1,477 | 1,502 | +22 | +1.5% | 858,400 |
| 2018/02/23 | 1,491 | 1,512 | 1,467 | 1,480 | -22 | -1.5% | 623,100 |
| 2018/02/22 | 1,520 | 1,522 | 1,473 | 1,502 | -35 | -2.3% | 571,700 |
1601～
1650
件表示中 / 3166件
類似銘柄と比較する
現在ご覧いただいている「ＷＳＣＯＰＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| イノテック | 140,000円 | +0.3% | -37.5% | 5.00% | 13.98倍 | 0.72倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
