ダイセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,600 | 3,640 | 3,565 | 3,625 | -35 | -1% | 129,700 |
| 2025/04/03 | 3,610 | 3,700 | 3,605 | 3,660 | -70 | -1.9% | 101,700 |
| 2025/04/02 | 3,780 | 3,795 | 3,685 | 3,730 | +20 | +0.5% | 95,800 |
| 2025/04/01 | 3,740 | 3,755 | 3,685 | 3,710 | -20 | -0.5% | 88,100 |
| 2025/03/31 | 3,820 | 3,820 | 3,685 | 3,730 | -160 | -4.1% | 146,700 |
| 2025/03/28 | 3,915 | 3,920 | 3,865 | 3,890 | -20 | -0.5% | 108,000 |
| 2025/03/27 | 3,875 | 3,915 | 3,840 | 3,910 | +45 | +1.2% | 130,500 |
| 2025/03/26 | 3,890 | 3,900 | 3,860 | 3,865 | +10 | +0.3% | 94,800 |
| 2025/03/25 | 3,855 | 3,860 | 3,770 | 3,855 | +5 | +0.1% | 70,300 |
| 2025/03/24 | 3,875 | 3,880 | 3,830 | 3,850 | -35 | -0.9% | 39,400 |
| 2025/03/21 | 3,865 | 3,905 | 3,860 | 3,885 | -30 | -0.8% | 77,500 |
| 2025/03/19 | 3,895 | 3,950 | 3,895 | 3,915 | +35 | +0.9% | 68,000 |
| 2025/03/18 | 3,870 | 3,910 | 3,870 | 3,880 | +20 | +0.5% | 80,900 |
| 2025/03/17 | 3,830 | 3,870 | 3,830 | 3,860 | +50 | +1.3% | 65,800 |
| 2025/03/14 | 3,815 | 3,860 | 3,780 | 3,810 | -55 | -1.4% | 158,000 |
| 2025/03/13 | 3,870 | 3,910 | 3,860 | 3,865 | -15 | -0.4% | 82,600 |
| 2025/03/12 | 3,840 | 3,895 | 3,840 | 3,880 | +15 | +0.4% | 91,300 |
| 2025/03/11 | 3,840 | 3,910 | 3,785 | 3,865 | -15 | -0.4% | 132,300 |
| 2025/03/10 | 3,940 | 3,945 | 3,880 | 3,880 | -20 | -0.5% | 100,100 |
| 2025/03/07 | 3,845 | 3,910 | 3,835 | 3,900 | +30 | +0.8% | 87,000 |
| 2025/03/06 | 3,945 | 3,945 | 3,845 | 3,870 | -35 | -0.9% | 103,700 |
| 2025/03/05 | 3,905 | 3,970 | 3,885 | 3,905 | +25 | +0.6% | 208,600 |
| 2025/03/04 | 3,875 | 3,900 | 3,850 | 3,880 | +40 | +1% | 181,200 |
| 2025/03/03 | 3,685 | 3,880 | 3,685 | 3,840 | +190 | +5.2% | 166,000 |
| 2025/02/28 | 3,625 | 3,650 | 3,585 | 3,650 | -20 | -0.5% | 416,500 |
| 2025/02/27 | 3,620 | 3,670 | 3,620 | 3,670 | +25 | +0.7% | 127,200 |
| 2025/02/26 | 3,620 | 3,655 | 3,605 | 3,645 | +25 | +0.7% | 149,500 |
| 2025/02/25 | 3,625 | 3,655 | 3,600 | 3,620 | -20 | -0.5% | 152,000 |
| 2025/02/21 | 3,640 | 3,645 | 3,585 | 3,640 | -25 | -0.7% | 173,100 |
| 2025/02/20 | 3,760 | 3,770 | 3,655 | 3,665 | -105 | -2.8% | 97,500 |
| 2025/02/19 | 3,760 | 3,805 | 3,745 | 3,770 | -25 | -0.7% | 69,600 |
| 2025/02/18 | 3,840 | 3,845 | 3,790 | 3,795 | +5 | +0.1% | 85,900 |
| 2025/02/17 | 3,905 | 3,915 | 3,765 | 3,790 | -150 | -3.8% | 116,500 |
| 2025/02/14 | 4,015 | 4,015 | 3,925 | 3,940 | -50 | -1.3% | 142,200 |
| 2025/02/13 | 3,900 | 4,000 | 3,900 | 3,990 | +90 | +2.3% | 134,300 |
| 2025/02/12 | 3,940 | 3,975 | 3,875 | 3,900 | +30 | +0.8% | 213,500 |
| 2025/02/10 | 3,875 | 3,930 | 3,865 | 3,870 | -20 | -0.5% | 145,700 |
| 2025/02/07 | 3,900 | 3,935 | 3,885 | 3,890 | +10 | +0.3% | 131,500 |
| 2025/02/06 | 3,840 | 3,880 | 3,835 | 3,880 | +110 | +2.9% | 97,800 |
| 2025/02/05 | 3,810 | 3,840 | 3,750 | 3,770 | +30 | +0.8% | 125,500 |
| 2025/02/04 | 3,830 | 3,835 | 3,730 | 3,740 | +20 | +0.5% | 117,500 |
| 2025/02/03 | 3,720 | 3,755 | 3,695 | 3,720 | ±0 | ±0% | 151,500 |
| 2025/01/31 | 3,705 | 3,725 | 3,660 | 3,720 | +5 | +0.1% | 151,200 |
| 2025/01/30 | 3,635 | 3,760 | 3,625 | 3,715 | +80 | +2.2% | 145,100 |
| 2025/01/29 | 3,610 | 3,655 | 3,600 | 3,635 | +15 | +0.4% | 145,900 |
| 2025/01/28 | 3,610 | 3,640 | 3,580 | 3,620 | +10 | +0.3% | 128,600 |
| 2025/01/27 | 3,645 | 3,710 | 3,610 | 3,610 | -90 | -2.4% | 163,000 |
| 2025/01/24 | 3,665 | 3,720 | 3,665 | 3,700 | +20 | +0.5% | 113,300 |
| 2025/01/23 | 3,700 | 3,715 | 3,675 | 3,680 | -30 | -0.8% | 65,300 |
| 2025/01/22 | 3,750 | 3,750 | 3,705 | 3,710 | -20 | -0.5% | 53,500 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ダイセキ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキ | 362,500円 | -4.7% | -2.9% | 1.99% | 18.74倍 | 2.15倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＭＩＸＩ | 309,500円 | +4.2% | +62.7% | 3.55% | 11.98倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| メイテックＧＨＤ | 283,700円 | +5.0% | +3.6% | 6.52% | 18.41倍 | 4.58倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＧＥＮＤＡ | 113,200円 | +40.5% | +24.6% | 0.00% | 36.82倍 | 5.19倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 日本Ｍ＆Ａ | 53,800円 | +10.8% | +2.9% | 5.39% | 15.52倍 | 3.88倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
