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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 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 |
| 2002/08/22 | 1,500 | 1,500 | 1,480 | 1,480 | -10 | -0.7% | 2,300 |
| 2002/08/21 | 1,500 | 1,530 | 1,490 | 1,490 | -60 | -3.9% | 5,200 |
| 2002/08/20 | 1,580 | 1,580 | 1,550 | 1,550 | -50 | -3.1% | 800 |
5501～
5550
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
