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 |
|---|---|---|---|---|---|---|---|
| 2002/10/07 | 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 |
| 2002/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 400 |
| 2002/08/16 | 1,560 | 1,590 | 1,530 | 1,590 | +30 | +1.9% | 2,300 |
| 2002/08/15 | 1,530 | 1,590 | 1,530 | 1,560 | +40 | +2.6% | 3,600 |
| 2002/08/14 | 1,540 | 1,540 | 1,520 | 1,520 | -10 | -0.7% | 2,100 |
| 2002/08/13 | 1,580 | 1,590 | 1,530 | 1,530 | -20 | -1.3% | 600 |
| 2002/08/12 | 1,590 | 1,620 | 1,550 | 1,550 | -30 | -1.9% | 2,800 |
| 2002/08/09 | 1,550 | 1,580 | 1,500 | 1,580 | -20 | -1.3% | 9,900 |
| 2002/08/08 | 1,620 | 1,620 | 1,550 | 1,600 | -50 | -3% | 8,300 |
| 2002/08/07 | 1,760 | 1,760 | 1,600 | 1,650 | -80 | -4.6% | 14,800 |
| 2002/08/06 | 1,800 | 1,800 | 1,730 | 1,730 | -50 | -2.8% | 3,500 |
| 2002/08/05 | 1,840 | 1,850 | 1,770 | 1,780 | -60 | -3.3% | 4,600 |
| 2002/08/02 | 1,910 | 1,910 | 1,830 | 1,840 | -60 | -3.2% | 3,300 |
| 2002/08/01 | 1,900 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 4,000 |
| 2002/07/31 | 1,910 | 1,950 | 1,900 | 1,950 | +40 | +2.1% | 3,600 |
| 2002/07/30 | 1,920 | 1,980 | 1,910 | 1,910 | +10 | +0.5% | 600 |
| 2002/07/29 | 1,920 | 1,930 | 1,900 | 1,900 | -10 | -0.5% | 6,300 |
| 2002/07/26 | 1,930 | 1,950 | 1,910 | 1,910 | -10 | -0.5% | 2,900 |
5601～
5650
件表示中 / 5705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 | 270,600円 | +45.6% | +135.7% | 3.92% | 79.37倍 | 1.83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 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.06倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ＵＮＩＴＥＤ | 60,100円 | -16.9% | - | 3.83% | - | 1.07倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＩＮＦＯＲＩＣＨ | 254,300円 | +46.2% | +25.1% | 0.00% | 10.58倍 | 4.17倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ＭＳＯＬ | 147,100円 | -1.2% | - | 2.18% | 12.70倍 | 4.11倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
