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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,047 | 1,050 | 1,001 | 1,001 | -46 | -4.4% | 46,700 |
| 2022/12/23 | 1,070 | 1,093 | 1,047 | 1,047 | -25 | -2.3% | 11,000 |
| 2022/12/22 | 1,100 | 1,100 | 1,072 | 1,072 | -7 | -0.6% | 4,100 |
| 2022/12/21 | 1,051 | 1,100 | 1,051 | 1,079 | +19 | +1.8% | 23,500 |
| 2022/12/20 | 1,103 | 1,128 | 1,051 | 1,060 | -28 | -2.6% | 73,700 |
| 2022/12/19 | 1,115 | 1,119 | 1,087 | 1,088 | -41 | -3.6% | 18,500 |
| 2022/12/16 | 1,125 | 1,164 | 1,120 | 1,129 | +4 | +0.4% | 15,300 |
| 2022/12/15 | 1,128 | 1,129 | 1,117 | 1,125 | -8 | -0.7% | 7,200 |
| 2022/12/14 | 1,173 | 1,173 | 1,131 | 1,133 | -33 | -2.8% | 10,900 |
| 2022/12/13 | 1,154 | 1,178 | 1,128 | 1,166 | +24 | +2.1% | 19,200 |
| 2022/12/12 | 1,147 | 1,168 | 1,117 | 1,142 | -41 | -3.5% | 32,800 |
| 2022/12/09 | 1,218 | 1,219 | 1,145 | 1,183 | -35 | -2.9% | 51,900 |
| 2022/12/08 | 1,251 | 1,261 | 1,211 | 1,218 | -63 | -4.9% | 19,600 |
| 2022/12/07 | 1,249 | 1,293 | 1,207 | 1,281 | +60 | +4.9% | 46,200 |
| 2022/12/06 | 1,257 | 1,265 | 1,210 | 1,221 | -44 | -3.5% | 15,300 |
| 2022/12/05 | 1,276 | 1,288 | 1,265 | 1,265 | ±0 | ±0% | 8,600 |
| 2022/12/02 | 1,256 | 1,279 | 1,242 | 1,265 | -2 | -0.2% | 17,700 |
| 2022/12/01 | 1,241 | 1,267 | 1,241 | 1,267 | +30 | +2.4% | 10,700 |
| 2022/11/30 | 1,232 | 1,253 | 1,223 | 1,237 | -7 | -0.6% | 3,300 |
| 2022/11/29 | 1,217 | 1,244 | 1,198 | 1,244 | +14 | +1.1% | 15,700 |
| 2022/11/28 | 1,251 | 1,257 | 1,230 | 1,230 | -4 | -0.3% | 6,900 |
| 2022/11/25 | 1,241 | 1,264 | 1,230 | 1,234 | -7 | -0.6% | 7,300 |
| 2022/11/24 | 1,265 | 1,277 | 1,234 | 1,241 | -22 | -1.7% | 34,800 |
| 2022/11/22 | 1,308 | 1,310 | 1,263 | 1,263 | -28 | -2.2% | 14,500 |
| 2022/11/21 | 1,323 | 1,323 | 1,277 | 1,291 | -30 | -2.3% | 10,900 |
| 2022/11/18 | 1,272 | 1,326 | 1,272 | 1,321 | +49 | +3.9% | 19,500 |
| 2022/11/17 | 1,287 | 1,287 | 1,267 | 1,272 | -15 | -1.2% | 8,400 |
| 2022/11/16 | 1,298 | 1,309 | 1,262 | 1,287 | -11 | -0.8% | 25,700 |
| 2022/11/15 | 1,230 | 1,298 | 1,230 | 1,298 | +71 | +5.8% | 19,100 |
| 2022/11/14 | 1,298 | 1,301 | 1,201 | 1,227 | -72 | -5.5% | 57,900 |
| 2022/11/11 | 1,388 | 1,390 | 1,278 | 1,299 | -55 | -4.1% | 44,700 |
| 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 |
651～
700
件表示中 / 1021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 | 45,400円 | +7.2% | +40.7% | 0.00% | 19.56倍 | 0.47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 |
| デリバリコン | 53,500円 | +1.2% | -79.5% | 0.00% | 95.37倍 | 2.43倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| キャリア | 30,000円 | -6.3% | -86.2% | 0.00% | 508.47倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＥＡＪ | - | +13.5% | +154.0% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
