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 |
---|---|---|---|---|---|---|---|
2020/08/11 | 1,350 | 1,385 | 1,326 | 1,385 | +37 | +2.7% | 12,100 |
2020/08/07 | 1,364 | 1,364 | 1,329 | 1,348 | -3 | -0.2% | 2,900 |
2020/08/06 | 1,366 | 1,372 | 1,336 | 1,351 | -1 | -0.1% | 6,100 |
2020/08/05 | 1,345 | 1,364 | 1,338 | 1,352 | -8 | -0.6% | 8,900 |
2020/08/04 | 1,310 | 1,360 | 1,281 | 1,360 | +78 | +6.1% | 8,700 |
2020/08/03 | 1,232 | 1,282 | 1,232 | 1,282 | +20 | +1.6% | 6,900 |
2020/07/31 | 1,293 | 1,308 | 1,262 | 1,262 | -42 | -3.2% | 6,400 |
2020/07/30 | 1,310 | 1,339 | 1,287 | 1,304 | +11 | +0.9% | 5,300 |
2020/07/29 | 1,316 | 1,316 | 1,293 | 1,293 | -23 | -1.7% | 5,700 |
2020/07/28 | 1,350 | 1,350 | 1,305 | 1,316 | -49 | -3.6% | 9,200 |
2020/07/27 | 1,242 | 1,365 | 1,242 | 1,365 | +100 | +7.9% | 7,400 |
2020/07/22 | 1,287 | 1,294 | 1,261 | 1,265 | -22 | -1.7% | 5,300 |
2020/07/21 | 1,299 | 1,299 | 1,270 | 1,287 | +2 | +0.2% | 3,000 |
2020/07/20 | 1,290 | 1,290 | 1,256 | 1,285 | -14 | -1.1% | 3,100 |
2020/07/17 | 1,293 | 1,310 | 1,278 | 1,299 | +5 | +0.4% | 5,300 |
2020/07/16 | 1,355 | 1,355 | 1,279 | 1,294 | -24 | -1.8% | 8,500 |
2020/07/15 | 1,249 | 1,341 | 1,217 | 1,318 | +78 | +6.3% | 7,200 |
2020/07/14 | 1,262 | 1,262 | 1,173 | 1,240 | -10 | -0.8% | 7,100 |
2020/07/13 | 1,214 | 1,250 | 1,141 | 1,250 | +36 | +3% | 32,400 |
2020/07/10 | 1,270 | 1,281 | 1,214 | 1,214 | -66 | -5.2% | 11,600 |
2020/07/09 | 1,307 | 1,307 | 1,280 | 1,280 | -37 | -2.8% | 9,500 |
2020/07/08 | 1,330 | 1,338 | 1,307 | 1,317 | -33 | -2.4% | 12,000 |
2020/07/07 | 1,333 | 1,350 | 1,320 | 1,350 | +15 | +1.1% | 8,100 |
2020/07/06 | 1,366 | 1,366 | 1,335 | 1,335 | -31 | -2.3% | 16,600 |
2020/07/03 | 1,371 | 1,372 | 1,351 | 1,366 | +17 | +1.3% | 3,300 |
2020/07/02 | 1,380 | 1,391 | 1,340 | 1,349 | -2 | -0.1% | 7,900 |
2020/07/01 | 1,369 | 1,373 | 1,342 | 1,351 | -28 | -2% | 5,500 |
2020/06/30 | 1,436 | 1,439 | 1,351 | 1,379 | -48 | -3.4% | 10,400 |
2020/06/29 | 1,448 | 1,448 | 1,368 | 1,427 | -21 | -1.5% | 10,800 |
2020/06/26 | 1,429 | 1,448 | 1,411 | 1,448 | +19 | +1.3% | 7,600 |
2020/06/25 | 1,400 | 1,433 | 1,393 | 1,429 | +23 | +1.6% | 7,300 |
2020/06/24 | 1,449 | 1,449 | 1,400 | 1,406 | -25 | -1.7% | 2,300 |
2020/06/23 | 1,464 | 1,464 | 1,422 | 1,431 | -12 | -0.8% | 6,000 |
2020/06/22 | 1,415 | 1,447 | 1,415 | 1,443 | -2 | -0.1% | 5,300 |
2020/06/19 | 1,402 | 1,445 | 1,392 | 1,445 | +22 | +1.5% | 10,000 |
2020/06/18 | 1,411 | 1,423 | 1,394 | 1,423 | -3 | -0.2% | 5,700 |
2020/06/17 | 1,376 | 1,431 | 1,376 | 1,426 | +39 | +2.8% | 10,300 |
2020/06/16 | 1,323 | 1,405 | 1,323 | 1,387 | +93 | +7.2% | 21,100 |
2020/06/15 | 1,367 | 1,367 | 1,289 | 1,294 | -79 | -5.8% | 17,900 |
2020/06/12 | 1,406 | 1,420 | 1,362 | 1,373 | -71 | -4.9% | 16,000 |
2020/06/11 | 1,486 | 1,501 | 1,410 | 1,444 | -73 | -4.8% | 12,200 |
2020/06/10 | 1,477 | 1,532 | 1,477 | 1,517 | ±0 | ±0% | 10,300 |
2020/06/09 | 1,519 | 1,520 | 1,488 | 1,517 | +16 | +1.1% | 8,700 |
2020/06/08 | 1,519 | 1,519 | 1,500 | 1,501 | -18 | -1.2% | 6,200 |
2020/06/05 | 1,464 | 1,519 | 1,464 | 1,519 | +35 | +2.4% | 15,000 |
2020/06/04 | 1,535 | 1,535 | 1,475 | 1,484 | -30 | -2% | 7,400 |
2020/06/03 | 1,515 | 1,544 | 1,509 | 1,514 | -1 | -0.1% | 6,900 |
2020/06/02 | 1,495 | 1,538 | 1,490 | 1,515 | +21 | +1.4% | 13,900 |
2020/06/01 | 1,532 | 1,545 | 1,493 | 1,494 | -52 | -3.4% | 10,500 |
2020/05/29 | 1,515 | 1,569 | 1,484 | 1,546 | +25 | +1.6% | 19,200 |
1201~
1250
件表示中 / 5674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 | 225,700円 | +45.6% | +135.7% | 4.70% | 66.19倍 | 1.53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 |
鎌倉新書 | 55,800円 | +21.8% | +26.2% | 3.58% | 26.87倍 | 5.61倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
ウィルG | 93,300円 | -3.7% | +9.3% | 4.72% | 13.70倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
ディーエムエス | 296,300円 | +0.5% | +0.3% | 7.69% | 19.33倍 | 0.98倍 |
|
ダイレクトメール首位、企業のCRM支援。セールスプロモーション(SP)、イベント事業進出 |
アメイズ | 140,300円 | +10.9% | -3.1% | 2.49% | 8.55倍 | 1.27倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「HOTELAZ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム