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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,520 | 1,538 | 1,492 | 1,518 | -10 | -0.7% | 478,800 |
| 2017/04/26 | 1,548 | 1,553 | 1,523 | 1,528 | +16 | +1.1% | 563,500 |
| 2017/04/25 | 1,476 | 1,542 | 1,475 | 1,512 | +36 | +2.4% | 810,000 |
| 2017/04/24 | 1,566 | 1,587 | 1,465 | 1,476 | -98 | -6.2% | 1,291,400 |
| 2017/04/21 | 1,539 | 1,575 | 1,511 | 1,574 | +40 | +2.6% | 968,800 |
| 2017/04/20 | 1,523 | 1,548 | 1,480 | 1,534 | +26 | +1.7% | 1,000,200 |
| 2017/04/19 | 1,431 | 1,526 | 1,430 | 1,508 | +50 | +3.4% | 1,502,400 |
| 2017/04/18 | 1,450 | 1,471 | 1,430 | 1,458 | +48 | +3.4% | 850,600 |
| 2017/04/17 | 1,358 | 1,417 | 1,358 | 1,410 | +38 | +2.8% | 731,800 |
| 2017/04/14 | 1,385 | 1,435 | 1,368 | 1,372 | -46 | -3.2% | 925,100 |
| 2017/04/13 | 1,391 | 1,428 | 1,363 | 1,418 | +6 | +0.4% | 1,129,500 |
| 2017/04/12 | 1,356 | 1,420 | 1,331 | 1,412 | +9 | +0.6% | 1,736,200 |
| 2017/04/11 | 1,388 | 1,475 | 1,371 | 1,403 | -2 | -0.1% | 1,862,000 |
| 2017/04/10 | 1,455 | 1,467 | 1,400 | 1,405 | -50 | -3.4% | 1,299,300 |
| 2017/04/07 | 1,511 | 1,525 | 1,424 | 1,455 | -72 | -4.7% | 1,995,700 |
| 2017/04/06 | 1,603 | 1,605 | 1,524 | 1,527 | -83 | -5.2% | 1,144,500 |
| 2017/04/05 | 1,631 | 1,635 | 1,606 | 1,610 | -24 | -1.5% | 435,200 |
| 2017/04/04 | 1,643 | 1,650 | 1,612 | 1,634 | -16 | -1% | 479,500 |
| 2017/04/03 | 1,638 | 1,664 | 1,615 | 1,650 | +15 | +0.9% | 451,600 |
| 2017/03/31 | 1,679 | 1,684 | 1,628 | 1,635 | -33 | -2% | 456,900 |
| 2017/03/30 | 1,711 | 1,734 | 1,662 | 1,668 | -66 | -3.8% | 596,800 |
| 2017/03/29 | 1,674 | 1,743 | 1,653 | 1,734 | +70 | +4.2% | 1,502,100 |
| 2017/03/28 | 1,641 | 1,674 | 1,623 | 1,664 | +37 | +2.3% | 466,400 |
| 2017/03/27 | 1,617 | 1,648 | 1,613 | 1,627 | ±0 | ±0% | 372,800 |
| 2017/03/24 | 1,615 | 1,634 | 1,612 | 1,627 | +4 | +0.2% | 436,500 |
| 2017/03/23 | 1,610 | 1,641 | 1,610 | 1,623 | +9 | +0.6% | 440,100 |
| 2017/03/22 | 1,612 | 1,633 | 1,608 | 1,614 | -31 | -1.9% | 447,800 |
| 2017/03/21 | 1,649 | 1,669 | 1,634 | 1,645 | -7 | -0.4% | 455,100 |
| 2017/03/17 | 1,670 | 1,670 | 1,639 | 1,652 | -2 | -0.1% | 366,400 |
| 2017/03/16 | 1,630 | 1,678 | 1,622 | 1,654 | +27 | +1.7% | 591,700 |
| 2017/03/15 | 1,657 | 1,663 | 1,611 | 1,627 | -41 | -2.5% | 946,500 |
| 2017/03/14 | 1,676 | 1,685 | 1,653 | 1,668 | -16 | -1% | 704,500 |
| 2017/03/13 | 1,719 | 1,719 | 1,674 | 1,684 | -10 | -0.6% | 624,400 |
| 2017/03/10 | 1,679 | 1,718 | 1,670 | 1,694 | +30 | +1.8% | 997,400 |
| 2017/03/09 | 1,670 | 1,708 | 1,656 | 1,664 | ±0 | ±0% | 889,600 |
| 2017/03/08 | 1,685 | 1,687 | 1,660 | 1,664 | -17 | -1% | 773,700 |
| 2017/03/07 | 1,682 | 1,707 | 1,662 | 1,681 | -1 | -0.1% | 797,500 |
| 2017/03/06 | 1,711 | 1,728 | 1,668 | 1,682 | -27 | -1.6% | 1,262,800 |
| 2017/03/03 | 1,777 | 1,790 | 1,696 | 1,709 | -99 | -5.5% | 2,512,100 |
| 2017/03/02 | 1,881 | 1,881 | 1,802 | 1,808 | -46 | -2.5% | 758,800 |
| 2017/03/01 | 1,858 | 1,884 | 1,834 | 1,854 | -12 | -0.6% | 824,800 |
| 2017/02/28 | 1,920 | 1,957 | 1,863 | 1,866 | -45 | -2.4% | 1,294,200 |
| 2017/02/27 | 1,920 | 1,927 | 1,873 | 1,911 | +33 | +1.8% | 1,689,200 |
| 2017/02/24 | 1,745 | 1,879 | 1,745 | 1,878 | +118 | +6.7% | 1,031,300 |
| 2017/02/23 | 1,781 | 1,798 | 1,743 | 1,760 | -21 | -1.2% | 435,100 |
| 2017/02/22 | 1,825 | 1,842 | 1,773 | 1,781 | -40 | -2.2% | 537,300 |
| 2017/02/21 | 1,841 | 1,860 | 1,812 | 1,821 | -21 | -1.1% | 316,300 |
| 2017/02/20 | 1,870 | 1,870 | 1,828 | 1,842 | -18 | -1% | 362,000 |
| 2017/02/17 | 1,828 | 1,873 | 1,816 | 1,860 | +30 | +1.6% | 578,200 |
| 2017/02/16 | 1,859 | 1,859 | 1,813 | 1,830 | -35 | -1.9% | 637,200 |
1851～
1900
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
