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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,360 | 1,400 | 1,360 | 1,390 | +10 | +0.7% | 900 |
| 2002/11/05 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,300 |
| 2002/11/01 | 1,400 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 4,100 |
| 2002/10/31 | 1,400 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 4,000 |
| 2002/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2002/10/29 | 1,380 | 1,400 | 1,380 | 1,400 | -20 | -1.4% | 1,500 |
| 2002/10/28 | 1,400 | 1,440 | 1,380 | 1,420 | +20 | +1.4% | 3,500 |
| 2002/10/25 | 1,450 | 1,450 | 1,380 | 1,400 | +10 | +0.7% | 2,200 |
| 2002/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | -30 | -2.1% | 1,000 |
| 2002/10/23 | 1,470 | 1,470 | 1,400 | 1,420 | -50 | -3.4% | 1,500 |
| 2002/10/22 | 1,440 | 1,480 | 1,440 | 1,470 | +30 | +2.1% | 800 |
| 2002/10/21 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 1,500 |
| 2002/10/18 | 1,400 | 1,440 | 1,370 | 1,440 | +20 | +1.4% | 3,700 |
| 2002/10/17 | 1,420 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 1,000 |
| 2002/10/16 | 1,400 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,500 |
| 2002/10/15 | 1,370 | 1,420 | 1,370 | 1,420 | +50 | +3.6% | 1,000 |
| 2002/10/11 | 1,390 | 1,430 | 1,370 | 1,370 | +10 | +0.7% | 2,800 |
| 2002/10/10 | 1,310 | 1,370 | 1,300 | 1,360 | -40 | -2.9% | 5,100 |
| 2002/10/09 | 1,460 | 1,460 | 1,400 | 1,400 | -50 | -3.4% | 3,000 |
| 2002/10/08 | 1,460 | 1,460 | 1,410 | 1,450 | -10 | -0.7% | 2,200 |
| 2002/10/07 | 1,490 | 1,490 | 1,440 | 1,460 | -20 | -1.4% | 3,000 |
| 2002/10/04 | 1,480 | 1,500 | 1,460 | 1,480 | +30 | +2.1% | 1,200 |
| 2002/10/03 | 1,540 | 1,540 | 1,450 | 1,450 | -100 | -6.5% | 3,800 |
| 2002/10/02 | 1,560 | 1,560 | 1,500 | 1,550 | ±0 | ±0% | 3,700 |
| 2002/10/01 | 1,490 | 1,550 | 1,430 | 1,550 | +50 | +3.3% | 6,400 |
| 2002/09/30 | 1,560 | 1,560 | 1,500 | 1,500 | -20 | -1.3% | 4,100 |
| 2002/09/27 | 1,560 | 1,560 | 1,510 | 1,520 | +20 | +1.3% | 4,400 |
| 2002/09/26 | 1,590 | 1,590 | 1,490 | 1,500 | -60 | -3.8% | 5,900 |
| 2002/09/25 | 1,600 | 1,600 | 1,550 | 1,560 | -20 | -1.3% | 1,900 |
| 2002/09/24 | 1,580 | 1,590 | 1,550 | 1,580 | ±0 | ±0% | 3,000 |
| 2002/09/20 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 600 |
| 2002/09/19 | 1,620 | 1,650 | 1,500 | 1,600 | +10 | +0.6% | 6,300 |
| 2002/09/18 | 1,550 | 1,620 | 1,550 | 1,590 | +60 | +3.9% | 1,900 |
| 2002/09/17 | 1,580 | 1,580 | 1,500 | 1,530 | -40 | -2.5% | 1,400 |
| 2002/09/13 | 1,620 | 1,620 | 1,570 | 1,570 | -80 | -4.8% | 400 |
| 2002/09/12 | 1,700 | 1,700 | 1,540 | 1,650 | -40 | -2.4% | 1,500 |
| 2002/09/11 | 1,700 | 1,700 | 1,660 | 1,690 | +30 | +1.8% | 1,100 |
| 2002/09/10 | 1,660 | 1,700 | 1,650 | 1,660 | +60 | +3.8% | 1,800 |
| 2002/09/09 | 1,570 | 1,600 | 1,560 | 1,600 | +30 | +1.9% | 1,000 |
| 2002/09/06 | 1,520 | 1,570 | 1,500 | 1,570 | -10 | -0.6% | 3,000 |
| 2002/09/05 | 1,600 | 1,600 | 1,580 | 1,580 | +40 | +2.6% | 2,000 |
| 2002/09/04 | 1,600 | 1,600 | 1,530 | 1,540 | -100 | -6.1% | 1,400 |
| 2002/09/03 | 1,670 | 1,670 | 1,600 | 1,640 | -40 | -2.4% | 2,100 |
| 2002/09/02 | 1,700 | 1,700 | 1,650 | 1,680 | -10 | -0.6% | 1,900 |
| 2002/08/30 | 1,720 | 1,720 | 1,680 | 1,690 | -10 | -0.6% | 2,800 |
| 2002/08/29 | 1,690 | 1,700 | 1,660 | 1,700 | +10 | +0.6% | 1,900 |
| 2002/08/28 | 1,690 | 1,700 | 1,680 | 1,690 | +30 | +1.8% | 4,100 |
| 2002/08/27 | 1,650 | 1,660 | 1,650 | 1,660 | +20 | +1.2% | 1,200 |
| 2002/08/26 | 1,710 | 1,720 | 1,640 | 1,640 | -40 | -2.4% | 4,000 |
| 2002/08/23 | 1,620 | 1,680 | 1,570 | 1,680 | +200 | +13.5% | 14,300 |
5401～
5450
件表示中 / 5525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 | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| セントラルＳＰ | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
