ドリームインキュベータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,649 | 2,748 | 2,644 | 2,720 | +71 | +2.7% | 79,200 |
| 2025/04/17 | 2,630 | 2,680 | 2,626 | 2,649 | -10 | -0.4% | 53,900 |
| 2025/04/16 | 2,634 | 2,670 | 2,620 | 2,659 | +43 | +1.6% | 57,800 |
| 2025/04/15 | 2,620 | 2,641 | 2,602 | 2,616 | -4 | -0.2% | 55,500 |
| 2025/04/14 | 2,620 | 2,689 | 2,600 | 2,620 | +27 | +1% | 93,800 |
| 2025/04/11 | 2,554 | 2,609 | 2,502 | 2,593 | -3 | -0.1% | 85,400 |
| 2025/04/10 | 2,734 | 2,734 | 2,575 | 2,596 | +169 | +7% | 168,500 |
| 2025/04/09 | 2,485 | 2,485 | 2,373 | 2,427 | -178 | -6.8% | 160,100 |
| 2025/04/08 | 2,431 | 2,641 | 2,399 | 2,605 | +324 | +14.2% | 209,600 |
| 2025/04/07 | 2,355 | 2,373 | 2,224 | 2,281 | -194 | -7.8% | 188,500 |
| 2025/04/04 | 2,360 | 2,500 | 2,360 | 2,475 | +86 | +3.6% | 196,300 |
| 2025/04/03 | 2,381 | 2,511 | 2,355 | 2,389 | -42 | -1.7% | 261,400 |
| 2025/04/02 | 2,479 | 2,497 | 2,413 | 2,431 | -65 | -2.6% | 325,700 |
| 2025/04/01 | 2,690 | 2,709 | 2,467 | 2,496 | -244 | -8.9% | 765,100 |
| 2025/03/31 | 2,740 | 2,830 | 2,740 | 2,740 | -700 | -20.3% | 420,700 |
| 2025/03/28 | 3,440 | 3,440 | 3,440 | 3,440 | -1,015 | -22.8% | 44,500 |
| 2025/03/27 | 4,440 | 4,515 | 4,430 | 4,455 | +30 | +0.7% | 304,100 |
| 2025/03/26 | 4,365 | 4,440 | 4,340 | 4,425 | +60 | +1.4% | 186,400 |
| 2025/03/25 | 4,435 | 4,445 | 4,350 | 4,365 | -65 | -1.5% | 163,200 |
| 2025/03/24 | 4,515 | 4,515 | 4,420 | 4,430 | -65 | -1.4% | 179,100 |
| 2025/03/21 | 4,495 | 4,535 | 4,460 | 4,495 | +30 | +0.7% | 226,700 |
| 2025/03/19 | 4,370 | 4,570 | 4,370 | 4,465 | +95 | +2.2% | 356,800 |
| 2025/03/18 | 4,355 | 4,370 | 4,290 | 4,370 | +15 | +0.3% | 154,700 |
| 2025/03/17 | 4,300 | 4,500 | 4,285 | 4,355 | +190 | +4.6% | 393,600 |
| 2025/03/14 | 4,000 | 4,170 | 3,990 | 4,165 | +180 | +4.5% | 337,000 |
| 2025/03/13 | 4,000 | 4,005 | 3,985 | 3,985 | -10 | -0.3% | 92,900 |
| 2025/03/12 | 4,000 | 4,010 | 3,980 | 3,995 | -5 | -0.1% | 53,900 |
| 2025/03/11 | 3,990 | 4,015 | 3,975 | 4,000 | -5 | -0.1% | 127,600 |
| 2025/03/10 | 4,025 | 4,025 | 3,990 | 4,005 | ±0 | ±0% | 94,600 |
| 2025/03/07 | 3,995 | 4,030 | 3,960 | 4,005 | +5 | +0.1% | 85,300 |
| 2025/03/06 | 4,010 | 4,040 | 3,990 | 4,000 | ±0 | ±0% | 85,600 |
| 2025/03/05 | 3,980 | 4,030 | 3,960 | 4,000 | +20 | +0.5% | 91,400 |
| 2025/03/04 | 4,000 | 4,025 | 3,950 | 3,980 | -40 | -1% | 108,000 |
| 2025/03/03 | 4,000 | 4,040 | 3,985 | 4,020 | +50 | +1.3% | 123,200 |
| 2025/02/28 | 3,960 | 3,990 | 3,905 | 3,970 | +15 | +0.4% | 105,600 |
| 2025/02/27 | 3,905 | 3,995 | 3,890 | 3,955 | +50 | +1.3% | 97,500 |
| 2025/02/26 | 3,895 | 3,930 | 3,855 | 3,905 | +10 | +0.3% | 79,000 |
| 2025/02/25 | 3,940 | 3,945 | 3,855 | 3,895 | -55 | -1.4% | 99,600 |
| 2025/02/21 | 3,990 | 3,990 | 3,950 | 3,950 | -50 | -1.3% | 142,200 |
| 2025/02/20 | 4,075 | 4,100 | 3,975 | 4,000 | -55 | -1.4% | 132,800 |
| 2025/02/19 | 4,020 | 4,065 | 4,010 | 4,055 | +65 | +1.6% | 93,600 |
| 2025/02/18 | 4,015 | 4,015 | 3,955 | 3,990 | -10 | -0.3% | 86,100 |
| 2025/02/17 | 4,040 | 4,070 | 3,985 | 4,000 | -25 | -0.6% | 139,600 |
| 2025/02/14 | 3,995 | 4,035 | 3,950 | 4,025 | +35 | +0.9% | 97,000 |
| 2025/02/13 | 4,050 | 4,090 | 3,980 | 3,990 | -15 | -0.4% | 142,500 |
| 2025/02/12 | 3,935 | 4,005 | 3,870 | 4,005 | +115 | +3% | 167,800 |
| 2025/02/10 | 3,865 | 3,905 | 3,815 | 3,890 | -20 | -0.5% | 134,400 |
| 2025/02/07 | 3,935 | 3,940 | 3,840 | 3,910 | -25 | -0.6% | 119,300 |
| 2025/02/06 | 3,910 | 3,965 | 3,865 | 3,935 | +25 | +0.6% | 129,100 |
| 2025/02/05 | 3,695 | 3,925 | 3,695 | 3,910 | +270 | +7.4% | 463,400 |
1～
50
件表示中 / 5622件
類似銘柄と比較する
現在ご覧いただいている「Ｄ Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄ Ｉ | 272,000円 | +30.2% | - | 15.55% | 29.90倍 | 1.77倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ツカダＧＨＤ | 53,700円 | +11.7% | +1.9% | 2.23% | 4.83倍 | 0.79倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| 学 情 | 168,900円 | +14.6% | +4.8% | 3.97% | 9.84倍 | 1.57倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ＩＢＪ | 61,700円 | +9.4% | +20.5% | 1.30% | 11.72倍 | 2.78倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| イージェイＨＤ | 156,700円 | +14.2% | -2.1% | 4.15% | 8.07倍 | 0.82倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
