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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 2,497 | 2,545 | 2,434 | 2,478 | -11 | -0.4% | 102,900 |
| 2025/06/05 | 2,625 | 2,650 | 2,488 | 2,489 | -136 | -5.2% | 115,700 |
| 2025/06/04 | 2,584 | 2,722 | 2,560 | 2,625 | +43 | +1.7% | 152,400 |
| 2025/06/03 | 2,540 | 2,600 | 2,540 | 2,582 | +45 | +1.8% | 66,700 |
| 2025/06/02 | 2,533 | 2,593 | 2,522 | 2,537 | +15 | +0.6% | 127,200 |
| 2025/05/30 | 2,567 | 2,575 | 2,503 | 2,522 | -45 | -1.8% | 113,100 |
| 2025/05/29 | 2,603 | 2,637 | 2,565 | 2,567 | -35 | -1.3% | 93,100 |
| 2025/05/28 | 2,664 | 2,665 | 2,591 | 2,602 | -26 | -1% | 77,600 |
| 2025/05/27 | 2,695 | 2,725 | 2,611 | 2,628 | -66 | -2.4% | 150,700 |
| 2025/05/26 | 2,755 | 2,798 | 2,664 | 2,694 | -63 | -2.3% | 130,100 |
| 2025/05/23 | 2,847 | 2,878 | 2,754 | 2,757 | -72 | -2.5% | 104,200 |
| 2025/05/22 | 2,892 | 2,899 | 2,794 | 2,829 | -113 | -3.8% | 166,800 |
| 2025/05/21 | 3,010 | 3,040 | 2,910 | 2,942 | -73 | -2.4% | 128,900 |
| 2025/05/20 | 3,010 | 3,035 | 3,000 | 3,015 | -65 | -2.1% | 96,000 |
| 2025/05/19 | 3,215 | 3,215 | 3,030 | 3,080 | -170 | -5.2% | 150,500 |
| 2025/05/16 | 3,215 | 3,360 | 3,205 | 3,250 | +35 | +1.1% | 104,400 |
| 2025/05/15 | 3,295 | 3,325 | 3,215 | 3,215 | -130 | -3.9% | 110,700 |
| 2025/05/14 | 3,345 | 3,425 | 3,290 | 3,345 | -5 | -0.1% | 107,700 |
| 2025/05/13 | 3,335 | 3,375 | 3,305 | 3,350 | -15 | -0.4% | 113,800 |
| 2025/05/12 | 3,340 | 3,390 | 3,330 | 3,365 | +35 | +1.1% | 70,700 |
| 2025/05/09 | 3,330 | 3,365 | 3,320 | 3,330 | +5 | +0.2% | 45,600 |
| 2025/05/08 | 3,350 | 3,375 | 3,300 | 3,325 | -65 | -1.9% | 63,400 |
| 2025/05/07 | 3,180 | 3,415 | 3,155 | 3,390 | +200 | +6.3% | 173,500 |
| 2025/05/02 | 3,180 | 3,225 | 3,150 | 3,190 | -10 | -0.3% | 73,900 |
| 2025/05/01 | 3,170 | 3,230 | 3,115 | 3,200 | +25 | +0.8% | 93,300 |
| 2025/04/30 | 3,290 | 3,290 | 3,140 | 3,175 | -75 | -2.3% | 141,400 |
| 2025/04/28 | 3,240 | 3,285 | 3,150 | 3,250 | +220 | +7.3% | 177,400 |
| 2025/04/25 | 2,999 | 3,095 | 2,980 | 3,030 | +87 | +3% | 128,100 |
| 2025/04/24 | 2,872 | 2,960 | 2,872 | 2,943 | +105 | +3.7% | 110,300 |
| 2025/04/23 | 2,800 | 2,864 | 2,741 | 2,838 | +100 | +3.7% | 76,900 |
| 2025/04/22 | 2,723 | 2,779 | 2,696 | 2,738 | -2 | -0.1% | 47,700 |
| 2025/04/21 | 2,780 | 2,867 | 2,734 | 2,740 | +20 | +0.7% | 115,700 |
| 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 |
51～
100
件表示中 / 5704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 | 265,300円 | +45.6% | +135.7% | 4.00% | 77.82倍 | 1.80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 |
| オープンＧ | 40,900円 | +17.7% | +267.5% | 1.10% | 45.65倍 | 1.97倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ルネサンス | 119,500円 | +5.1% | +14.4% | 1.09% | 27.24倍 | 2.23倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| レント | 626,000円 | +10.0% | +8.9% | 3.35% | 9.22倍 | 1.61倍 |
|
- |
| ＭＳＯＬ | 147,600円 | -1.2% | - | 2.17% | 12.74倍 | 4.12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
