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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,020 | 2,054 | 2,004 | 2,027 | +27 | +1.4% | 674,400 |
| 2017/07/10 | 2,070 | 2,080 | 1,990 | 2,000 | -55 | -2.7% | 910,200 |
| 2017/07/07 | 1,911 | 2,055 | 1,890 | 2,055 | +119 | +6.1% | 1,330,700 |
| 2017/07/06 | 1,934 | 1,985 | 1,931 | 1,936 | -29 | -1.5% | 598,700 |
| 2017/07/05 | 1,979 | 2,005 | 1,950 | 1,965 | -21 | -1.1% | 630,500 |
| 2017/07/04 | 2,050 | 2,063 | 1,981 | 1,986 | -32 | -1.6% | 759,200 |
| 2017/07/03 | 1,966 | 2,020 | 1,957 | 2,018 | +52 | +2.6% | 625,400 |
| 2017/06/30 | 1,959 | 1,978 | 1,930 | 1,966 | -34 | -1.7% | 821,200 |
| 2017/06/29 | 2,050 | 2,073 | 1,976 | 2,000 | -18 | -0.9% | 527,300 |
| 2017/06/28 | 2,044 | 2,093 | 1,983 | 2,018 | -28 | -1.4% | 1,070,400 |
| 2017/06/27 | 2,011 | 2,089 | 2,011 | 2,046 | +46 | +2.3% | 1,364,300 |
| 2017/06/26 | 1,950 | 2,004 | 1,950 | 2,000 | +65 | +3.4% | 1,256,000 |
| 2017/06/23 | 1,950 | 2,045 | 1,905 | 1,935 | -2 | -0.1% | 2,482,200 |
| 2017/06/22 | 1,820 | 1,937 | 1,819 | 1,937 | +139 | +7.7% | 2,724,100 |
| 2017/06/21 | 1,746 | 1,802 | 1,731 | 1,798 | +49 | +2.8% | 1,030,000 |
| 2017/06/20 | 1,800 | 1,813 | 1,746 | 1,749 | -25 | -1.4% | 745,100 |
| 2017/06/19 | 1,755 | 1,814 | 1,755 | 1,774 | +22 | +1.3% | 903,000 |
| 2017/06/16 | 1,709 | 1,794 | 1,701 | 1,752 | +70 | +4.2% | 1,471,400 |
| 2017/06/15 | 1,660 | 1,688 | 1,645 | 1,682 | +14 | +0.8% | 505,800 |
| 2017/06/14 | 1,704 | 1,710 | 1,656 | 1,668 | -36 | -2.1% | 395,800 |
| 2017/06/13 | 1,659 | 1,713 | 1,645 | 1,704 | +37 | +2.2% | 537,600 |
| 2017/06/12 | 1,665 | 1,724 | 1,630 | 1,667 | -6 | -0.4% | 755,000 |
| 2017/06/09 | 1,741 | 1,744 | 1,671 | 1,673 | -68 | -3.9% | 808,000 |
| 2017/06/08 | 1,763 | 1,782 | 1,737 | 1,741 | -37 | -2.1% | 532,900 |
| 2017/06/07 | 1,744 | 1,779 | 1,740 | 1,778 | +24 | +1.4% | 489,700 |
| 2017/06/06 | 1,780 | 1,789 | 1,747 | 1,754 | -26 | -1.5% | 424,000 |
| 2017/06/05 | 1,750 | 1,784 | 1,743 | 1,780 | +22 | +1.3% | 520,700 |
| 2017/06/02 | 1,737 | 1,779 | 1,736 | 1,758 | +33 | +1.9% | 857,700 |
| 2017/06/01 | 1,760 | 1,782 | 1,721 | 1,725 | -29 | -1.7% | 950,700 |
| 2017/05/31 | 1,719 | 1,763 | 1,711 | 1,754 | +35 | +2% | 937,700 |
| 2017/05/30 | 1,741 | 1,764 | 1,712 | 1,719 | -19 | -1.1% | 592,700 |
| 2017/05/29 | 1,730 | 1,763 | 1,709 | 1,738 | +7 | +0.4% | 890,200 |
| 2017/05/26 | 1,689 | 1,753 | 1,673 | 1,731 | +23 | +1.3% | 1,127,700 |
| 2017/05/25 | 1,750 | 1,750 | 1,704 | 1,708 | -40 | -2.3% | 849,400 |
| 2017/05/24 | 1,726 | 1,757 | 1,715 | 1,748 | +35 | +2% | 1,590,400 |
| 2017/05/23 | 1,692 | 1,718 | 1,660 | 1,713 | +8 | +0.5% | 1,593,900 |
| 2017/05/22 | 1,618 | 1,708 | 1,617 | 1,705 | +93 | +5.8% | 2,328,100 |
| 2017/05/19 | 1,476 | 1,615 | 1,476 | 1,612 | +148 | +10.1% | 2,209,100 |
| 2017/05/18 | 1,473 | 1,495 | 1,457 | 1,464 | -51 | -3.4% | 793,800 |
| 2017/05/17 | 1,480 | 1,546 | 1,466 | 1,515 | +46 | +3.1% | 750,300 |
| 2017/05/16 | 1,445 | 1,486 | 1,445 | 1,469 | +22 | +1.5% | 541,600 |
| 2017/05/15 | 1,476 | 1,476 | 1,446 | 1,447 | -35 | -2.4% | 461,300 |
| 2017/05/12 | 1,425 | 1,492 | 1,419 | 1,482 | -123 | -7.7% | 2,174,400 |
| 2017/05/11 | 1,633 | 1,675 | 1,602 | 1,605 | -25 | -1.5% | 963,400 |
| 2017/05/10 | 1,650 | 1,653 | 1,620 | 1,630 | -20 | -1.2% | 514,000 |
| 2017/05/09 | 1,630 | 1,655 | 1,616 | 1,650 | +21 | +1.3% | 639,300 |
| 2017/05/08 | 1,639 | 1,648 | 1,615 | 1,629 | +34 | +2.1% | 802,800 |
| 2017/05/02 | 1,597 | 1,617 | 1,576 | 1,595 | +10 | +0.6% | 1,067,300 |
| 2017/05/01 | 1,510 | 1,585 | 1,498 | 1,585 | +84 | +5.6% | 1,357,900 |
| 2017/04/28 | 1,514 | 1,523 | 1,479 | 1,501 | -17 | -1.1% | 570,300 |
1801～
1850
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
