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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,590 | 3,640 | 3,555 | 3,640 | +65 | +1.8% | 92,200 |
| 2025/02/03 | 3,600 | 3,600 | 3,540 | 3,575 | -10 | -0.3% | 108,000 |
| 2025/01/31 | 3,620 | 3,620 | 3,550 | 3,585 | -35 | -1% | 115,000 |
| 2025/01/30 | 3,605 | 3,645 | 3,600 | 3,620 | +25 | +0.7% | 96,400 |
| 2025/01/29 | 3,595 | 3,620 | 3,565 | 3,595 | ±0 | ±0% | 129,700 |
| 2025/01/28 | 3,540 | 3,595 | 3,525 | 3,595 | +55 | +1.6% | 83,900 |
| 2025/01/27 | 3,550 | 3,595 | 3,515 | 3,540 | -5 | -0.1% | 144,300 |
| 2025/01/24 | 3,400 | 3,550 | 3,395 | 3,545 | +165 | +4.9% | 217,500 |
| 2025/01/23 | 3,395 | 3,395 | 3,335 | 3,380 | -15 | -0.4% | 82,200 |
| 2025/01/22 | 3,390 | 3,430 | 3,370 | 3,395 | +35 | +1% | 77,400 |
| 2025/01/21 | 3,355 | 3,370 | 3,300 | 3,360 | +55 | +1.7% | 74,200 |
| 2025/01/20 | 3,295 | 3,330 | 3,250 | 3,305 | +15 | +0.5% | 86,900 |
| 2025/01/17 | 3,360 | 3,360 | 3,245 | 3,290 | -90 | -2.7% | 107,500 |
| 2025/01/16 | 3,340 | 3,425 | 3,255 | 3,380 | +90 | +2.7% | 132,800 |
| 2025/01/15 | 3,350 | 3,365 | 3,265 | 3,290 | -60 | -1.8% | 83,900 |
| 2025/01/14 | 3,360 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 77,300 |
| 2025/01/10 | 3,420 | 3,490 | 3,370 | 3,370 | -50 | -1.5% | 149,800 |
| 2025/01/09 | 3,420 | 3,475 | 3,385 | 3,420 | +10 | +0.3% | 151,800 |
| 2025/01/08 | 3,345 | 3,410 | 3,320 | 3,410 | +65 | +1.9% | 129,600 |
| 2025/01/07 | 3,425 | 3,425 | 3,335 | 3,345 | -50 | -1.5% | 160,100 |
| 2025/01/06 | 3,400 | 3,455 | 3,380 | 3,395 | +30 | +0.9% | 215,300 |
| 2024/12/30 | 3,230 | 3,385 | 3,230 | 3,365 | +165 | +5.2% | 166,900 |
| 2024/12/27 | 3,200 | 3,210 | 3,145 | 3,200 | ±0 | ±0% | 117,500 |
| 2024/12/26 | 3,205 | 3,235 | 3,155 | 3,200 | +5 | +0.2% | 105,900 |
| 2024/12/25 | 3,195 | 3,210 | 3,140 | 3,195 | -5 | -0.2% | 110,000 |
| 2024/12/24 | 3,325 | 3,325 | 3,190 | 3,200 | -140 | -4.2% | 139,400 |
| 2024/12/23 | 3,320 | 3,375 | 3,295 | 3,340 | +45 | +1.4% | 82,300 |
| 2024/12/20 | 3,285 | 3,315 | 3,245 | 3,295 | +10 | +0.3% | 88,900 |
| 2024/12/19 | 3,300 | 3,325 | 3,245 | 3,285 | -45 | -1.4% | 88,500 |
| 2024/12/18 | 3,310 | 3,335 | 3,235 | 3,330 | +20 | +0.6% | 126,600 |
| 2024/12/17 | 3,425 | 3,425 | 3,310 | 3,310 | -110 | -3.2% | 146,800 |
| 2024/12/16 | 3,430 | 3,440 | 3,330 | 3,420 | +60 | +1.8% | 129,800 |
| 2024/12/13 | 3,440 | 3,460 | 3,310 | 3,360 | -80 | -2.3% | 153,600 |
| 2024/12/12 | 3,390 | 3,455 | 3,340 | 3,440 | +100 | +3% | 137,400 |
| 2024/12/11 | 3,360 | 3,390 | 3,310 | 3,340 | +5 | +0.1% | 104,300 |
| 2024/12/10 | 3,310 | 3,360 | 3,270 | 3,335 | +45 | +1.4% | 112,900 |
| 2024/12/09 | 3,270 | 3,310 | 3,175 | 3,290 | +40 | +1.2% | 133,200 |
| 2024/12/06 | 3,185 | 3,275 | 3,180 | 3,250 | +75 | +2.4% | 113,000 |
| 2024/12/05 | 3,195 | 3,240 | 3,155 | 3,175 | +5 | +0.2% | 70,500 |
| 2024/12/04 | 3,160 | 3,190 | 3,130 | 3,170 | +10 | +0.3% | 53,300 |
| 2024/12/03 | 3,140 | 3,170 | 3,095 | 3,160 | +20 | +0.6% | 89,800 |
| 2024/12/02 | 3,070 | 3,140 | 3,040 | 3,140 | +125 | +4.1% | 101,800 |
| 2024/11/29 | 3,015 | 3,040 | 3,000 | 3,015 | +28 | +0.9% | 41,400 |
| 2024/11/28 | 2,994 | 3,055 | 2,965 | 2,987 | -23 | -0.8% | 83,400 |
| 2024/11/27 | 3,005 | 3,020 | 2,964 | 3,010 | -5 | -0.2% | 50,000 |
| 2024/11/26 | 3,030 | 3,060 | 2,968 | 3,015 | -5 | -0.2% | 70,900 |
| 2024/11/25 | 3,000 | 3,070 | 2,969 | 3,020 | +44 | +1.5% | 85,100 |
| 2024/11/22 | 3,000 | 3,035 | 2,965 | 2,976 | +6 | +0.2% | 55,200 |
| 2024/11/21 | 2,970 | 3,040 | 2,946 | 2,970 | -4 | -0.1% | 87,100 |
| 2024/11/20 | 2,937 | 2,994 | 2,919 | 2,974 | +26 | +0.9% | 53,800 |
51～
100
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
