デコルテ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,345 | 1,368 | 1,334 | 1,354 | -11 | -0.8% | 17,900 |
| 2022/11/09 | 1,386 | 1,410 | 1,341 | 1,365 | -8 | -0.6% | 25,100 |
| 2022/11/08 | 1,346 | 1,394 | 1,325 | 1,373 | +49 | +3.7% | 44,600 |
| 2022/11/07 | 1,294 | 1,417 | 1,249 | 1,324 | +80 | +6.4% | 235,900 |
| 2022/11/04 | 1,193 | 1,244 | 1,174 | 1,244 | +45 | +3.8% | 37,600 |
| 2022/11/02 | 1,186 | 1,200 | 1,176 | 1,199 | +13 | +1.1% | 12,900 |
| 2022/11/01 | 1,200 | 1,210 | 1,174 | 1,186 | -18 | -1.5% | 22,400 |
| 2022/10/31 | 1,205 | 1,217 | 1,203 | 1,204 | +3 | +0.2% | 10,000 |
| 2022/10/28 | 1,207 | 1,215 | 1,188 | 1,201 | -20 | -1.6% | 13,300 |
| 2022/10/27 | 1,287 | 1,287 | 1,202 | 1,221 | -41 | -3.2% | 12,800 |
| 2022/10/26 | 1,296 | 1,296 | 1,253 | 1,262 | -8 | -0.6% | 9,500 |
| 2022/10/25 | 1,270 | 1,282 | 1,236 | 1,270 | ±0 | ±0% | 20,300 |
| 2022/10/24 | 1,279 | 1,291 | 1,258 | 1,270 | -9 | -0.7% | 18,000 |
| 2022/10/21 | 1,248 | 1,290 | 1,248 | 1,279 | +32 | +2.6% | 24,500 |
| 2022/10/20 | 1,214 | 1,247 | 1,214 | 1,247 | +24 | +2% | 11,300 |
| 2022/10/19 | 1,208 | 1,234 | 1,196 | 1,223 | +17 | +1.4% | 9,800 |
| 2022/10/18 | 1,210 | 1,221 | 1,189 | 1,206 | -6 | -0.5% | 10,100 |
| 2022/10/17 | 1,202 | 1,225 | 1,202 | 1,212 | -13 | -1.1% | 3,100 |
| 2022/10/14 | 1,201 | 1,225 | 1,201 | 1,225 | +25 | +2.1% | 10,100 |
| 2022/10/13 | 1,200 | 1,211 | 1,176 | 1,200 | -5 | -0.4% | 8,900 |
| 2022/10/12 | 1,170 | 1,224 | 1,163 | 1,205 | +35 | +3% | 14,700 |
| 2022/10/11 | 1,167 | 1,182 | 1,146 | 1,170 | -18 | -1.5% | 20,400 |
| 2022/10/07 | 1,215 | 1,224 | 1,188 | 1,188 | -42 | -3.4% | 26,700 |
| 2022/10/06 | 1,271 | 1,272 | 1,220 | 1,230 | -40 | -3.1% | 26,200 |
| 2022/10/05 | 1,265 | 1,270 | 1,234 | 1,270 | +1 | +0.1% | 17,200 |
| 2022/10/04 | 1,280 | 1,281 | 1,240 | 1,269 | -2 | -0.2% | 22,400 |
| 2022/10/03 | 1,254 | 1,300 | 1,233 | 1,271 | -34 | -2.6% | 45,700 |
| 2022/09/30 | 1,257 | 1,380 | 1,216 | 1,305 | +76 | +6.2% | 164,200 |
| 2022/09/29 | 1,300 | 1,340 | 1,212 | 1,229 | +77 | +6.7% | 232,300 |
| 2022/09/28 | 1,209 | 1,212 | 1,140 | 1,152 | -36 | -3% | 14,100 |
| 2022/09/27 | 1,219 | 1,219 | 1,131 | 1,188 | +4 | +0.3% | 11,300 |
| 2022/09/26 | 1,214 | 1,224 | 1,184 | 1,184 | -22 | -1.8% | 13,200 |
| 2022/09/22 | 1,199 | 1,219 | 1,156 | 1,206 | +18 | +1.5% | 12,800 |
| 2022/09/21 | 1,218 | 1,218 | 1,187 | 1,188 | -49 | -4% | 17,600 |
| 2022/09/20 | 1,175 | 1,243 | 1,164 | 1,237 | +62 | +5.3% | 21,800 |
| 2022/09/16 | 1,172 | 1,221 | 1,121 | 1,175 | -23 | -1.9% | 46,800 |
| 2022/09/15 | 1,135 | 1,373 | 1,135 | 1,198 | +89 | +8% | 254,600 |
| 2022/09/14 | 1,090 | 1,116 | 1,090 | 1,109 | -1 | -0.1% | 11,700 |
| 2022/09/13 | 1,115 | 1,120 | 1,100 | 1,110 | -2 | -0.2% | 8,800 |
| 2022/09/12 | 1,097 | 1,117 | 1,082 | 1,112 | +14 | +1.3% | 8,300 |
| 2022/09/09 | 1,117 | 1,117 | 1,066 | 1,098 | +11 | +1% | 23,600 |
| 2022/09/08 | 1,100 | 1,124 | 1,072 | 1,087 | -8 | -0.7% | 41,400 |
| 2022/09/07 | 1,070 | 1,099 | 1,061 | 1,095 | +33 | +3.1% | 25,200 |
| 2022/09/06 | 1,022 | 1,071 | 1,022 | 1,062 | +49 | +4.8% | 36,300 |
| 2022/09/05 | 994 | 1,023 | 985 | 1,013 | +19 | +1.9% | 18,100 |
| 2022/09/02 | 1,007 | 1,007 | 991 | 994 | -13 | -1.3% | 11,200 |
| 2022/09/01 | 1,006 | 1,024 | 1,003 | 1,007 | -8 | -0.8% | 5,700 |
| 2022/08/31 | 1,030 | 1,040 | 1,014 | 1,015 | -29 | -2.8% | 12,100 |
| 2022/08/30 | 1,016 | 1,044 | 1,016 | 1,044 | +28 | +2.8% | 4,100 |
| 2022/08/29 | 995 | 1,030 | 995 | 1,016 | -29 | -2.8% | 13,700 |
501～
550
件表示中 / 840件
類似銘柄と比較する
現在ご覧いただいている「デコルテＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| デコルテＨＤ | 28,800円 | +7.2% | +40.7% | 0.00% | 12.36倍 | 0.30倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| スローガン | 62,000円 | +2.3% | +15.9% | 0.00% | 13.88倍 | 1.05倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| ＥＡＪ | 66,100円 | -16.6% | -50.3% | 0.76% | 27.75倍 | 0.96倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| リグア | 108,000円 | -2.1% | +29.0% | 0.00% | 18.08倍 | 2.99倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
| Ｔ．Ｓ．Ｉ | 105,900円 | +11.3% | -12.5% | 0.00% | 14.72倍 | 1.32倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
市場注目の銘柄
チャート関連のコラム
