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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,874 | 2,958 | 2,865 | 2,948 | +56 | +1.9% | 46,900 |
| 2024/11/18 | 2,968 | 3,020 | 2,885 | 2,892 | -75 | -2.5% | 87,900 |
| 2024/11/15 | 2,976 | 3,005 | 2,948 | 2,967 | -9 | -0.3% | 47,000 |
| 2024/11/14 | 2,932 | 3,015 | 2,929 | 2,976 | +47 | +1.6% | 76,800 |
| 2024/11/13 | 2,957 | 3,000 | 2,906 | 2,929 | -5 | -0.2% | 76,900 |
| 2024/11/12 | 2,955 | 2,955 | 2,851 | 2,934 | -43 | -1.4% | 157,500 |
| 2024/11/11 | 2,985 | 3,070 | 2,971 | 2,977 | +7 | +0.2% | 208,700 |
| 2024/11/08 | 3,030 | 3,040 | 2,929 | 2,970 | -28 | -0.9% | 153,300 |
| 2024/11/07 | 2,907 | 2,999 | 2,873 | 2,998 | +141 | +4.9% | 248,800 |
| 2024/11/06 | 2,796 | 2,952 | 2,756 | 2,857 | +104 | +3.8% | 460,300 |
| 2024/11/05 | 2,750 | 2,818 | 2,641 | 2,753 | +429 | +18.5% | 1,226,600 |
| 2024/11/01 | 2,282 | 2,330 | 2,281 | 2,324 | -1 | ±0% | 39,600 |
| 2024/10/31 | 2,225 | 2,325 | 2,218 | 2,325 | +78 | +3.5% | 25,700 |
| 2024/10/30 | 2,262 | 2,306 | 2,237 | 2,247 | -21 | -0.9% | 160,700 |
| 2024/10/29 | 2,179 | 2,275 | 2,162 | 2,268 | +104 | +4.8% | 19,700 |
| 2024/10/28 | 2,138 | 2,164 | 2,132 | 2,164 | +42 | +2% | 22,200 |
| 2024/10/25 | 2,179 | 2,179 | 2,108 | 2,122 | -48 | -2.2% | 21,100 |
| 2024/10/24 | 2,151 | 2,199 | 2,101 | 2,170 | -17 | -0.8% | 34,700 |
| 2024/10/23 | 2,221 | 2,232 | 2,180 | 2,187 | -43 | -1.9% | 36,700 |
| 2024/10/22 | 2,266 | 2,269 | 2,220 | 2,230 | -50 | -2.2% | 16,800 |
| 2024/10/21 | 2,263 | 2,286 | 2,251 | 2,280 | +6 | +0.3% | 20,800 |
| 2024/10/18 | 2,325 | 2,325 | 2,250 | 2,274 | -23 | -1% | 15,800 |
| 2024/10/17 | 2,313 | 2,320 | 2,275 | 2,297 | -9 | -0.4% | 15,000 |
| 2024/10/16 | 2,267 | 2,337 | 2,248 | 2,306 | -6 | -0.3% | 29,400 |
| 2024/10/15 | 2,279 | 2,329 | 2,276 | 2,312 | +33 | +1.4% | 30,800 |
| 2024/10/11 | 2,284 | 2,326 | 2,256 | 2,279 | ±0 | ±0% | 17,100 |
| 2024/10/10 | 2,289 | 2,301 | 2,266 | 2,279 | -1 | ±0% | 16,900 |
| 2024/10/09 | 2,275 | 2,312 | 2,255 | 2,280 | +10 | +0.4% | 17,600 |
| 2024/10/08 | 2,275 | 2,279 | 2,236 | 2,270 | -10 | -0.4% | 25,900 |
| 2024/10/07 | 2,330 | 2,350 | 2,279 | 2,280 | -10 | -0.4% | 26,400 |
| 2024/10/04 | 2,238 | 2,334 | 2,233 | 2,290 | +81 | +3.7% | 40,600 |
| 2024/10/03 | 2,270 | 2,270 | 2,201 | 2,209 | -11 | -0.5% | 23,400 |
| 2024/10/02 | 2,208 | 2,235 | 2,200 | 2,220 | -34 | -1.5% | 22,500 |
| 2024/10/01 | 2,250 | 2,283 | 2,246 | 2,254 | +1 | ±0% | 26,300 |
| 2024/09/30 | 2,202 | 2,280 | 2,202 | 2,253 | -30 | -1.3% | 19,700 |
| 2024/09/27 | 2,226 | 2,305 | 2,225 | 2,283 | -19 | -0.8% | 40,800 |
| 2024/09/26 | 2,310 | 2,311 | 2,296 | 2,302 | -8 | -0.3% | 57,600 |
| 2024/09/25 | 2,290 | 2,337 | 2,287 | 2,310 | ±0 | ±0% | 42,900 |
| 2024/09/24 | 2,300 | 2,339 | 2,284 | 2,310 | +10 | +0.4% | 38,700 |
| 2024/09/20 | 2,310 | 2,335 | 2,280 | 2,300 | -19 | -0.8% | 60,100 |
| 2024/09/19 | 2,215 | 2,324 | 2,215 | 2,319 | +111 | +5% | 44,700 |
| 2024/09/18 | 2,207 | 2,220 | 2,167 | 2,208 | +31 | +1.4% | 24,600 |
| 2024/09/17 | 2,199 | 2,203 | 2,135 | 2,177 | -22 | -1% | 31,000 |
| 2024/09/13 | 2,213 | 2,252 | 2,180 | 2,199 | -25 | -1.1% | 27,800 |
| 2024/09/12 | 2,215 | 2,265 | 2,208 | 2,224 | +77 | +3.6% | 19,800 |
| 2024/09/11 | 2,233 | 2,245 | 2,125 | 2,147 | -110 | -4.9% | 27,500 |
| 2024/09/10 | 2,291 | 2,298 | 2,235 | 2,257 | -3 | -0.1% | 17,900 |
| 2024/09/09 | 2,279 | 2,288 | 2,221 | 2,260 | -69 | -3% | 29,900 |
| 2024/09/06 | 2,335 | 2,373 | 2,295 | 2,329 | -19 | -0.8% | 19,600 |
| 2024/09/05 | 2,287 | 2,419 | 2,287 | 2,348 | +11 | +0.5% | 42,100 |
101～
150
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
