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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 465.3 | 467.5 | 460 | 462.8 | -2.2 | -0.5% | 30,800 |
| 2017/07/07 | 465.3 | 467.8 | 450 | 465 | -1.3 | -0.3% | 43,200 |
| 2017/07/06 | 462 | 469.3 | 460.5 | 466.3 | +7.8 | +1.7% | 68,000 |
| 2017/07/05 | 450 | 458.5 | 445.8 | 458.5 | +2.7 | +0.6% | 51,600 |
| 2017/07/04 | 467.5 | 467.5 | 448.8 | 455.8 | -11.7 | -2.5% | 86,000 |
| 2017/07/03 | 460 | 469 | 457.8 | 467.5 | +9.7 | +2.1% | 74,400 |
| 2017/06/30 | 436.3 | 457.8 | 436 | 457.8 | +10.3 | +2.3% | 78,000 |
| 2017/06/29 | 433.8 | 449.5 | 433.8 | 447.5 | +10 | +2.3% | 40,800 |
| 2017/06/28 | 450.3 | 459.5 | 437.5 | 437.5 | -20.5 | -4.5% | 68,000 |
| 2017/06/27 | 463.5 | 471.5 | 450 | 458 | -5.5 | -1.2% | 85,600 |
| 2017/06/26 | 450.5 | 467.5 | 450.5 | 463.5 | +15 | +3.3% | 98,000 |
| 2017/06/23 | 470.5 | 477.5 | 442.5 | 448.5 | -26 | -5.5% | 247,200 |
| 2017/06/22 | 462.5 | 474.5 | 461 | 474.5 | +16 | +3.5% | 414,800 |
| 2017/06/21 | 440.8 | 460 | 439 | 458.5 | +17.2 | +3.9% | 385,200 |
| 2017/06/20 | 437.3 | 444.8 | 433.3 | 441.3 | +4.5 | +1% | 178,400 |
| 2017/06/19 | 420 | 436.8 | 419.5 | 436.8 | +20 | +4.8% | 158,000 |
| 2017/06/16 | 421.3 | 421.3 | 415.5 | 416.8 | +5 | +1.2% | 136,400 |
| 2017/06/15 | 417.5 | 419.5 | 411.3 | 411.8 | -5.5 | -1.3% | 50,800 |
| 2017/06/14 | 416.3 | 422.3 | 416.3 | 417.3 | +1 | +0.2% | 40,800 |
| 2017/06/13 | 416.3 | 417.5 | 415.3 | 416.3 | ±0 | ±0% | 46,000 |
| 2017/06/12 | 425 | 425 | 413 | 416.3 | -6.2 | -1.5% | 33,200 |
| 2017/06/09 | 425.8 | 426.3 | 410.5 | 422.5 | +3.7 | +0.9% | 52,400 |
| 2017/06/08 | 405.5 | 428.3 | 404 | 418.8 | +13.3 | +3.3% | 192,800 |
| 2017/06/07 | 400 | 411.3 | 400 | 405.5 | +2.5 | +0.6% | 29,600 |
| 2017/06/06 | 413.8 | 413.8 | 401.3 | 403 | -8.8 | -2.1% | 58,400 |
| 2017/06/05 | 423.3 | 423.3 | 411.3 | 411.8 | -9 | -2.1% | 59,600 |
| 2017/06/02 | 422.5 | 426 | 416.5 | 420.8 | +1 | +0.2% | 76,000 |
| 2017/06/01 | 421.8 | 427 | 417 | 419.8 | -2 | -0.5% | 94,800 |
| 2017/05/31 | 427 | 427 | 418 | 421.8 | -1.2 | -0.3% | 42,400 |
| 2017/05/30 | 428.5 | 428.5 | 416.5 | 423 | -4.3 | -1% | 63,200 |
| 2017/05/29 | 416.5 | 428.3 | 412.3 | 427.3 | +15 | +3.6% | 75,600 |
| 2017/05/26 | 408.8 | 416 | 400 | 412.3 | +4.8 | +1.2% | 63,200 |
| 2017/05/25 | 416 | 416 | 407.3 | 407.5 | -8.5 | -2% | 44,800 |
| 2017/05/24 | 418 | 418 | 410 | 416 | -2 | -0.5% | 61,200 |
| 2017/05/23 | 425 | 425 | 417.8 | 418 | -8.8 | -2.1% | 50,800 |
| 2017/05/22 | 420.3 | 427.5 | 419.3 | 426.8 | +7.5 | +1.8% | 96,000 |
| 2017/05/19 | 421.3 | 421.5 | 415.8 | 419.3 | -0.5 | -0.1% | 60,400 |
| 2017/05/18 | 407.5 | 419.8 | 405 | 419.8 | +1.5 | +0.4% | 81,600 |
| 2017/05/17 | 416.5 | 420.8 | 413 | 418.3 | +11.8 | +2.9% | 149,200 |
| 2017/05/16 | 415.5 | 421.3 | 400 | 406.5 | +11 | +2.8% | 326,800 |
| 2017/05/15 | 382.5 | 398.3 | 382.5 | 395.5 | +15 | +3.9% | 70,000 |
| 2017/05/12 | 375.8 | 380.8 | 375.5 | 380.5 | +4.7 | +1.3% | 18,800 |
| 2017/05/11 | 379.3 | 382 | 375 | 375.8 | -3.5 | -0.9% | 23,200 |
| 2017/05/10 | 392.3 | 392.3 | 374.5 | 379.3 | -5.5 | -1.4% | 48,000 |
| 2017/05/09 | 393.5 | 396.3 | 384 | 384.8 | -8.7 | -2.2% | 44,000 |
| 2017/05/08 | 390 | 395 | 390 | 393.5 | +3.7 | +0.9% | 25,200 |
| 2017/05/02 | 388.8 | 390 | 384.5 | 389.8 | +1.5 | +0.4% | 12,000 |
| 2017/05/01 | 395 | 395.3 | 386 | 388.3 | -3.5 | -0.9% | 7,600 |
| 2017/04/28 | 390.5 | 393.8 | 385.5 | 391.8 | +2.8 | +0.7% | 36,800 |
| 2017/04/27 | 389.5 | 390.3 | 381.3 | 389 | +1 | +0.3% | 29,600 |
1951～
2000
件表示中 / 2091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 | 20,200円 | +18.4% | +41.3% | 2.48% | 12.09倍 | 1.88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 |
| プラザＨＤ | 179,200円 | +1.9% | -27.8% | 2.79% | 20.78倍 | 1.87倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| 札 臨 | 102,100円 | +2.8% | +9.1% | 2.25% | 6.31倍 | 0.29倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ダイサン | 55,600円 | +6.1% | +18.5% | 3.96% | 10.80倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 総医研 | 16,000円 | -5.9% | - | 3.13% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
