ＤＡＩＫＯ ＸＴＥＣＨ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,420 | 1,425 | 1,340 | 1,367 | -40 | -2.8% | 186,000 |
| 2017/12/07 | 1,408 | 1,438 | 1,401 | 1,407 | +14 | +1% | 80,000 |
| 2017/12/06 | 1,425 | 1,488 | 1,370 | 1,393 | -29 | -2% | 173,000 |
| 2017/12/05 | 1,500 | 1,500 | 1,398 | 1,422 | -87 | -5.8% | 330,000 |
| 2017/12/04 | 1,610 | 1,650 | 1,501 | 1,509 | -96 | -6% | 347,000 |
| 2017/12/01 | 1,676 | 1,688 | 1,560 | 1,605 | -58 | -3.5% | 417,000 |
| 2017/11/30 | 1,470 | 1,680 | 1,456 | 1,663 | +201 | +13.7% | 681,000 |
| 2017/11/29 | 1,457 | 1,526 | 1,425 | 1,462 | +37 | +2.6% | 218,000 |
| 2017/11/28 | 1,435 | 1,448 | 1,400 | 1,425 | -23 | -1.6% | 115,000 |
| 2017/11/27 | 1,399 | 1,450 | 1,388 | 1,448 | +62 | +4.5% | 140,000 |
| 2017/11/24 | 1,416 | 1,418 | 1,368 | 1,386 | -60 | -4.1% | 169,000 |
| 2017/11/22 | 1,457 | 1,457 | 1,360 | 1,446 | -11 | -0.8% | 168,000 |
| 2017/11/21 | 1,438 | 1,471 | 1,400 | 1,457 | +42 | +3% | 101,000 |
| 2017/11/20 | 1,420 | 1,470 | 1,370 | 1,415 | -35 | -2.4% | 75,000 |
| 2017/11/17 | 1,461 | 1,508 | 1,406 | 1,450 | +19 | +1.3% | 111,000 |
| 2017/11/16 | 1,300 | 1,451 | 1,293 | 1,431 | +112 | +8.5% | 146,000 |
| 2017/11/15 | 1,372 | 1,408 | 1,300 | 1,319 | -41 | -3% | 103,000 |
| 2017/11/14 | 1,283 | 1,369 | 1,258 | 1,360 | +57 | +4.4% | 115,000 |
| 2017/11/13 | 1,396 | 1,400 | 1,300 | 1,303 | -117 | -8.2% | 235,000 |
| 2017/11/10 | 1,398 | 1,460 | 1,388 | 1,420 | -50 | -3.4% | 163,000 |
| 2017/11/09 | 1,548 | 1,550 | 1,390 | 1,470 | +6 | +0.4% | 227,000 |
| 2017/11/08 | 1,560 | 1,561 | 1,455 | 1,464 | -76 | -4.9% | 232,000 |
| 2017/11/07 | 1,440 | 1,560 | 1,382 | 1,540 | +89 | +6.1% | 397,000 |
| 2017/11/06 | 1,630 | 1,698 | 1,381 | 1,451 | -99 | -6.4% | 762,000 |
| 2017/11/02 | 1,539 | 1,596 | 1,455 | 1,550 | +63 | +4.2% | 331,000 |
| 2017/11/01 | 1,575 | 1,600 | 1,439 | 1,487 | -93 | -5.9% | 384,000 |
| 2017/10/31 | 1,504 | 1,633 | 1,423 | 1,580 | +42 | +2.7% | 832,000 |
| 2017/10/30 | 1,390 | 1,538 | 1,353 | 1,538 | +192 | +14.3% | 594,000 |
| 2017/10/27 | 1,320 | 1,474 | 1,285 | 1,346 | +77 | +6.1% | 1,156,000 |
| 2017/10/26 | 1,143 | 1,269 | 1,120 | 1,269 | +121 | +10.5% | 619,000 |
| 2017/10/25 | 1,083 | 1,164 | 1,048 | 1,148 | +99 | +9.4% | 427,000 |
| 2017/10/24 | 1,030 | 1,080 | 1,022 | 1,049 | +19 | +1.8% | 160,000 |
| 2017/10/23 | 1,019 | 1,047 | 973 | 1,030 | +33 | +3.3% | 182,000 |
| 2017/10/20 | 1,010 | 1,027 | 980 | 997 | -5 | -0.5% | 205,000 |
| 2017/10/19 | 997 | 1,030 | 982 | 1,002 | -19 | -1.9% | 195,000 |
| 2017/10/18 | 1,100 | 1,139 | 998 | 1,021 | -91 | -8.2% | 512,000 |
| 2017/10/17 | 997 | 1,130 | 967 | 1,112 | +110 | +11% | 606,000 |
| 2017/10/16 | 1,060 | 1,061 | 961 | 1,002 | -45 | -4.3% | 501,000 |
| 2017/10/13 | 1,091 | 1,100 | 1,030 | 1,047 | -93 | -8.2% | 349,000 |
| 2017/10/12 | 1,140 | 1,210 | 1,111 | 1,140 | +30 | +2.7% | 373,000 |
| 2017/10/11 | 1,155 | 1,259 | 1,072 | 1,110 | -65 | -5.5% | 692,000 |
| 2017/10/10 | 1,378 | 1,449 | 1,155 | 1,175 | -233 | -16.5% | 559,000 |
| 2017/10/06 | 1,339 | 1,500 | 1,212 | 1,408 | +9 | +0.6% | 1,024,000 |
| 2017/10/05 | 1,739 | 1,843 | 1,306 | 1,399 | -240 | -14.6% | 1,484,000 |
| 2017/10/04 | 1,380 | 1,639 | 1,364 | 1,639 | +300 | +22.4% | 1,196,000 |
| 2017/10/03 | 1,129 | 1,339 | 1,061 | 1,339 | +240 | +21.8% | 1,122,000 |
| 2017/10/02 | 1,054 | 1,099 | 1,009 | 1,099 | +150 | +15.8% | 313,000 |
| 2017/09/29 | 930 | 980 | 864 | 949 | +19 | +2% | 830,000 |
| 2017/09/28 | 930 | 930 | 900 | 930 | +150 | +19.2% | 961,000 |
| 2017/09/27 | 780 | 780 | 780 | 780 | +100 | +14.7% | 37,000 |
1851～
1900
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「ＤＡＩＫＯＸＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＡＩＫＯＸＴ | 100,400円 | +0.7% | +0.6% | 3.59% | 7.68倍 | 1.00倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| サイバリンクス | 124,900円 | +11.8% | +37.0% | 2.40% | 12.06倍 | 1.72倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ファイバーＧＴ | 68,800円 | +0.7% | -27.3% | 3.92% | 12.04倍 | 2.24倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| ウィルズ | 66,000円 | +10.0% | +10.6% | 1.97% | 17.79倍 | 6.27倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ランドコンピ | 76,500円 | +5.6% | +28.5% | 4.97% | 10.99倍 | 2.30倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
市場注目の銘柄
チャート関連のコラム
