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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,930 | 1,930 | 1,848 | 1,865 | -45 | -2.4% | 1,050,700 |
| 2017/02/14 | 1,873 | 1,927 | 1,861 | 1,910 | +62 | +3.4% | 955,400 |
| 2017/02/13 | 1,899 | 1,908 | 1,842 | 1,848 | -29 | -1.5% | 611,900 |
| 2017/02/10 | 1,840 | 1,889 | 1,828 | 1,877 | +58 | +3.2% | 902,000 |
| 2017/02/09 | 1,715 | 1,835 | 1,710 | 1,819 | -30 | -1.6% | 2,300,900 |
| 2017/02/08 | 1,821 | 1,859 | 1,811 | 1,849 | +14 | +0.8% | 631,900 |
| 2017/02/07 | 1,877 | 1,886 | 1,816 | 1,835 | -59 | -3.1% | 748,900 |
| 2017/02/06 | 1,870 | 1,894 | 1,841 | 1,894 | +43 | +2.3% | 550,700 |
| 2017/02/03 | 1,909 | 1,909 | 1,788 | 1,851 | -20 | -1.1% | 1,045,100 |
| 2017/02/02 | 1,937 | 1,958 | 1,861 | 1,871 | -57 | -3% | 1,753,000 |
| 2017/02/01 | 1,826 | 1,930 | 1,819 | 1,928 | +94 | +5.1% | 1,651,600 |
| 2017/01/31 | 1,810 | 1,863 | 1,803 | 1,834 | -11 | -0.6% | 683,600 |
| 2017/01/30 | 1,842 | 1,902 | 1,838 | 1,845 | +8 | +0.4% | 1,407,700 |
| 2017/01/27 | 1,800 | 1,877 | 1,775 | 1,837 | +139 | +8.2% | 3,314,400 |
| 2017/01/26 | 1,695 | 1,708 | 1,661 | 1,698 | +18 | +1.1% | 550,600 |
| 2017/01/25 | 1,675 | 1,698 | 1,646 | 1,680 | +16 | +1% | 557,000 |
| 2017/01/24 | 1,646 | 1,680 | 1,628 | 1,664 | +10 | +0.6% | 401,700 |
| 2017/01/23 | 1,700 | 1,701 | 1,654 | 1,654 | -64 | -3.7% | 526,600 |
| 2017/01/20 | 1,720 | 1,729 | 1,695 | 1,718 | +7 | +0.4% | 601,700 |
| 2017/01/19 | 1,684 | 1,737 | 1,664 | 1,711 | +47 | +2.8% | 709,000 |
| 2017/01/18 | 1,630 | 1,664 | 1,606 | 1,664 | +24 | +1.5% | 462,000 |
| 2017/01/17 | 1,618 | 1,670 | 1,617 | 1,640 | +6 | +0.4% | 491,800 |
| 2017/01/16 | 1,672 | 1,686 | 1,614 | 1,634 | -38 | -2.3% | 554,700 |
| 2017/01/13 | 1,700 | 1,716 | 1,663 | 1,672 | -40 | -2.3% | 794,200 |
| 2017/01/12 | 1,750 | 1,760 | 1,701 | 1,712 | -41 | -2.3% | 501,400 |
| 2017/01/11 | 1,742 | 1,773 | 1,740 | 1,753 | +10 | +0.6% | 377,900 |
| 2017/01/10 | 1,751 | 1,779 | 1,723 | 1,743 | -8 | -0.5% | 547,600 |
| 2017/01/06 | 1,700 | 1,756 | 1,687 | 1,751 | +36 | +2.1% | 603,300 |
| 2017/01/05 | 1,738 | 1,740 | 1,687 | 1,715 | -18 | -1% | 736,700 |
| 2017/01/04 | 1,770 | 1,779 | 1,732 | 1,733 | -17 | -1% | 562,200 |
| 2016/12/30 | 1,700 | 1,764 | 1,681 | 1,750 | +16 | +0.9% | 687,400 |
| 2016/12/29 | 1,753 | 1,782 | 1,725 | 1,734 | -52 | -2.9% | 569,500 |
| 2016/12/28 | 1,755 | 1,792 | 1,706 | 1,786 | +43 | +2.5% | 707,100 |
| 2016/12/27 | 1,708 | 1,767 | 1,692 | 1,743 | +34 | +2% | 944,200 |
| 2016/12/26 | 1,732 | 1,733 | 1,696 | 1,709 | +17 | +1% | 437,700 |
| 2016/12/22 | 1,685 | 1,711 | 1,658 | 1,692 | -11 | -0.6% | 802,100 |
| 2016/12/21 | 1,800 | 1,840 | 1,687 | 1,703 | -80 | -4.5% | 2,153,100 |
| 2016/12/20 | 1,620 | 1,792 | 1,620 | 1,783 | +185 | +11.6% | 2,504,300 |
| 2016/12/19 | 1,615 | 1,633 | 1,592 | 1,598 | -28 | -1.7% | 733,300 |
| 2016/12/16 | 1,642 | 1,657 | 1,617 | 1,626 | -23 | -1.4% | 900,200 |
| 2016/12/15 | 1,694 | 1,706 | 1,635 | 1,649 | -35 | -2.1% | 787,100 |
| 2016/12/14 | 1,700 | 1,750 | 1,675 | 1,684 | +26 | +1.6% | 1,753,500 |
| 2016/12/13 | 1,645 | 1,672 | 1,613 | 1,658 | +5 | +0.3% | 1,175,000 |
| 2016/12/12 | 1,689 | 1,705 | 1,648 | 1,653 | -46 | -2.7% | 831,900 |
| 2016/12/09 | 1,703 | 1,755 | 1,671 | 1,699 | -18 | -1% | 953,200 |
| 2016/12/08 | 1,763 | 1,768 | 1,711 | 1,717 | -67 | -3.8% | 1,014,900 |
| 2016/12/07 | 1,800 | 1,816 | 1,735 | 1,784 | -41 | -2.2% | 611,900 |
| 2016/12/06 | 1,748 | 1,828 | 1,724 | 1,825 | +105 | +6.1% | 772,900 |
| 2016/12/05 | 1,727 | 1,749 | 1,706 | 1,720 | -39 | -2.2% | 994,400 |
| 2016/12/02 | 1,832 | 1,834 | 1,722 | 1,759 | -99 | -5.3% | 1,103,500 |
1901～
1950
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
