ディスラプターズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,245 | 1,248 | 1,192.5 | 1,196 | -60.5 | -4.8% | 433,200 |
| 2018/05/07 | 1,267 | 1,279 | 1,226.5 | 1,256.5 | -3.5 | -0.3% | 294,000 |
| 2018/05/02 | 1,300 | 1,302 | 1,236 | 1,260 | -62 | -4.7% | 385,600 |
| 2018/05/01 | 1,293 | 1,340 | 1,279.5 | 1,322 | +2.5 | +0.2% | 165,200 |
| 2018/04/27 | 1,306.5 | 1,340 | 1,267.5 | 1,319.5 | +0.5 | ±0% | 281,600 |
| 2018/04/26 | 1,364 | 1,367 | 1,277 | 1,319 | -64.5 | -4.7% | 817,800 |
| 2018/04/25 | 1,444 | 1,500 | 1,380 | 1,383.5 | -60 | -4.2% | 529,800 |
| 2018/04/24 | 1,450 | 1,468.5 | 1,396.5 | 1,443.5 | +24 | +1.7% | 361,000 |
| 2018/04/23 | 1,355 | 1,451 | 1,332 | 1,419.5 | +64 | +4.7% | 459,400 |
| 2018/04/20 | 1,284.5 | 1,391.5 | 1,284 | 1,355.5 | +64 | +5% | 336,000 |
| 2018/04/19 | 1,322 | 1,334 | 1,242 | 1,291.5 | -31.5 | -2.4% | 253,400 |
| 2018/04/18 | 1,227 | 1,330 | 1,212 | 1,323 | +123.5 | +10.3% | 300,200 |
| 2018/04/17 | 1,211 | 1,247 | 1,141.5 | 1,199.5 | -15.5 | -1.3% | 412,200 |
| 2018/04/16 | 1,285.5 | 1,292.5 | 1,215 | 1,215 | -59 | -4.6% | 115,000 |
| 2018/04/13 | 1,275 | 1,285.5 | 1,226.5 | 1,274 | +8 | +0.6% | 133,800 |
| 2018/04/12 | 1,219 | 1,280 | 1,205.5 | 1,266 | +49.5 | +4.1% | 193,200 |
| 2018/04/11 | 1,274 | 1,295 | 1,216 | 1,216.5 | -57.5 | -4.5% | 229,800 |
| 2018/04/10 | 1,350 | 1,377.5 | 1,273.5 | 1,274 | -38 | -2.9% | 435,200 |
| 2018/04/09 | 1,248.5 | 1,327.5 | 1,246.5 | 1,312 | +84.5 | +6.9% | 252,600 |
| 2018/04/06 | 1,212.5 | 1,268.5 | 1,205 | 1,227.5 | -3 | -0.2% | 306,200 |
| 2018/04/05 | 1,325 | 1,329.5 | 1,203 | 1,230.5 | -76 | -5.8% | 642,600 |
| 2018/04/04 | 1,425 | 1,431 | 1,301.5 | 1,306.5 | -103 | -7.3% | 609,800 |
| 2018/04/03 | 1,334.5 | 1,419.5 | 1,330 | 1,409.5 | +63.5 | +4.7% | 408,600 |
| 2018/04/02 | 1,290 | 1,372 | 1,290 | 1,346 | +47 | +3.6% | 320,600 |
| 2018/03/30 | 1,309.5 | 1,332.5 | 1,283.5 | 1,299 | -1 | -0.1% | 429,600 |
| 2018/03/29 | 1,414 | 1,414.5 | 1,277.5 | 1,300 | -96 | -6.9% | 573,600 |
| 2018/03/28 | 1,393 | 1,500 | 1,370 | 1,396 | +9.5 | +0.7% | 401,800 |
| 2018/03/27 | 1,439.5 | 1,489.5 | 1,368.5 | 1,386.5 | -25 | -1.8% | 482,200 |
| 2018/03/26 | 1,292 | 1,411.5 | 1,283.5 | 1,411.5 | +100 | +7.6% | 340,600 |
| 2018/03/23 | 1,250 | 1,335.5 | 1,245 | 1,311.5 | -13.5 | -1% | 191,600 |
| 2018/03/22 | 1,285.5 | 1,332 | 1,270.5 | 1,325 | +23.5 | +1.8% | 243,800 |
| 2018/03/20 | 1,251 | 1,339 | 1,251 | 1,301.5 | -12.5 | -1% | 197,600 |
| 2018/03/19 | 1,312.5 | 1,395 | 1,270.5 | 1,314 | -3.5 | -0.3% | 205,000 |
| 2018/03/16 | 1,363 | 1,363 | 1,281.5 | 1,317.5 | -20.5 | -1.5% | 176,000 |
| 2018/03/15 | 1,294.5 | 1,345.5 | 1,273.5 | 1,338 | +36 | +2.8% | 221,400 |
| 2018/03/14 | 1,265 | 1,366.5 | 1,253 | 1,302 | +49 | +3.9% | 343,800 |
| 2018/03/13 | 1,195.5 | 1,259 | 1,195.5 | 1,253 | +47 | +3.9% | 188,400 |
| 2018/03/12 | 1,225 | 1,225 | 1,170 | 1,206 | -0.5 | ±0% | 167,000 |
| 2018/03/09 | 1,202.5 | 1,230 | 1,177 | 1,206.5 | -2.5 | -0.2% | 164,600 |
| 2018/03/08 | 1,231 | 1,292.5 | 1,198 | 1,209 | +3.5 | +0.3% | 245,600 |
| 2018/03/07 | 1,245 | 1,245.5 | 1,160.5 | 1,205.5 | -24 | -2% | 247,000 |
| 2018/03/06 | 1,141 | 1,247.5 | 1,137.5 | 1,229.5 | +95 | +8.4% | 297,800 |
| 2018/03/05 | 1,150 | 1,190 | 1,121 | 1,134.5 | +8.5 | +0.8% | 319,400 |
| 2018/03/02 | 1,098 | 1,155 | 1,062.5 | 1,126 | -21.5 | -1.9% | 265,200 |
| 2018/03/01 | 1,110 | 1,160 | 1,082 | 1,147.5 | +41 | +3.7% | 233,200 |
| 2018/02/28 | 1,082.5 | 1,149 | 1,076 | 1,106.5 | +14 | +1.3% | 214,000 |
| 2018/02/27 | 1,101.5 | 1,178 | 1,065.5 | 1,092.5 | +12 | +1.1% | 572,000 |
| 2018/02/26 | 1,081.5 | 1,093.5 | 1,051 | 1,080.5 | +5.5 | +0.5% | 172,000 |
| 2018/02/23 | 1,030 | 1,077.5 | 1,006.5 | 1,075 | +38 | +3.7% | 223,600 |
| 2018/02/22 | 1,045.5 | 1,083.5 | 1,029 | 1,037 | -8 | -0.8% | 259,400 |
1601～
1650
件表示中 / 1942件
類似銘柄と比較する
現在ご覧いただいている「ディスラプタ」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 |
|---|---|---|---|---|---|---|---|---|
| ディスラプタ | 16,800円 | +21.5% | +439.4% | 2.98% | 20.59倍 | 1.68倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| 京 進 | 42,200円 | +0.2% | +3.7% | 4.77% | 6.29倍 | 0.85倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ケアサービス | 84,100円 | +5.3% | +17.4% | 2.14% | 7.30倍 | 1.16倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| ハウテレビ | 256,200円 | - | - | 0.00% | 11.52倍 | 2.78倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| エアクロ | 42,400円 | +14.3% | - | 0.00% | 347.54倍 | 6.82倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
