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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,300 | 2,354 | 2,279 | 2,337 | -45 | -1.9% | 46,400 |
| 2024/09/03 | 2,344 | 2,400 | 2,344 | 2,382 | +25 | +1.1% | 18,500 |
| 2024/09/02 | 2,336 | 2,375 | 2,307 | 2,357 | +32 | +1.4% | 13,700 |
| 2024/08/30 | 2,306 | 2,338 | 2,298 | 2,325 | +24 | +1% | 14,700 |
| 2024/08/29 | 2,275 | 2,321 | 2,270 | 2,301 | +26 | +1.1% | 17,300 |
| 2024/08/28 | 2,298 | 2,307 | 2,270 | 2,275 | -19 | -0.8% | 13,400 |
| 2024/08/27 | 2,280 | 2,307 | 2,264 | 2,294 | +9 | +0.4% | 14,800 |
| 2024/08/26 | 2,279 | 2,310 | 2,264 | 2,285 | +25 | +1.1% | 15,400 |
| 2024/08/23 | 2,281 | 2,281 | 2,242 | 2,260 | -20 | -0.9% | 10,100 |
| 2024/08/22 | 2,224 | 2,291 | 2,224 | 2,280 | +85 | +3.9% | 20,000 |
| 2024/08/21 | 2,166 | 2,215 | 2,166 | 2,195 | -19 | -0.9% | 13,500 |
| 2024/08/20 | 2,166 | 2,222 | 2,166 | 2,214 | +48 | +2.2% | 15,100 |
| 2024/08/19 | 2,197 | 2,229 | 2,164 | 2,166 | -31 | -1.4% | 15,400 |
| 2024/08/16 | 2,227 | 2,227 | 2,177 | 2,197 | +20 | +0.9% | 13,000 |
| 2024/08/15 | 2,177 | 2,178 | 2,145 | 2,177 | +8 | +0.4% | 20,100 |
| 2024/08/14 | 2,108 | 2,180 | 2,095 | 2,169 | +63 | +3% | 18,000 |
| 2024/08/13 | 2,066 | 2,128 | 2,056 | 2,106 | +45 | +2.2% | 15,300 |
| 2024/08/09 | 2,046 | 2,100 | 2,039 | 2,061 | +47 | +2.3% | 36,900 |
| 2024/08/08 | 1,959 | 2,041 | 1,951 | 2,014 | +55 | +2.8% | 35,300 |
| 2024/08/07 | 1,840 | 2,064 | 1,810 | 1,959 | +59 | +3.1% | 48,000 |
| 2024/08/06 | 1,740 | 1,948 | 1,720 | 1,900 | +187 | +10.9% | 45,900 |
| 2024/08/05 | 1,845 | 2,009 | 1,690 | 1,713 | -302 | -15% | 83,200 |
| 2024/08/02 | 2,080 | 2,127 | 1,993 | 2,015 | -165 | -7.6% | 135,200 |
| 2024/08/01 | 2,270 | 2,270 | 2,168 | 2,180 | -101 | -4.4% | 25,000 |
| 2024/07/31 | 2,255 | 2,281 | 2,230 | 2,281 | +27 | +1.2% | 21,200 |
| 2024/07/30 | 2,297 | 2,297 | 2,242 | 2,254 | -37 | -1.6% | 19,700 |
| 2024/07/29 | 2,309 | 2,309 | 2,266 | 2,291 | +28 | +1.2% | 16,100 |
| 2024/07/26 | 2,273 | 2,321 | 2,263 | 2,263 | -23 | -1% | 24,500 |
| 2024/07/25 | 2,285 | 2,317 | 2,241 | 2,286 | +23 | +1% | 48,300 |
| 2024/07/24 | 2,316 | 2,344 | 2,263 | 2,263 | -78 | -3.3% | 17,900 |
| 2024/07/23 | 2,303 | 2,354 | 2,283 | 2,341 | +58 | +2.5% | 14,600 |
| 2024/07/22 | 2,308 | 2,324 | 2,264 | 2,283 | -12 | -0.5% | 17,300 |
| 2024/07/19 | 2,354 | 2,354 | 2,295 | 2,295 | -60 | -2.5% | 22,200 |
| 2024/07/18 | 2,354 | 2,381 | 2,333 | 2,355 | -18 | -0.8% | 21,000 |
| 2024/07/17 | 2,368 | 2,400 | 2,359 | 2,373 | -4 | -0.2% | 19,400 |
| 2024/07/16 | 2,389 | 2,395 | 2,364 | 2,377 | -25 | -1% | 23,700 |
| 2024/07/12 | 2,342 | 2,420 | 2,338 | 2,402 | +60 | +2.6% | 48,800 |
| 2024/07/11 | 2,365 | 2,377 | 2,317 | 2,342 | +11 | +0.5% | 22,200 |
| 2024/07/10 | 2,335 | 2,360 | 2,320 | 2,331 | -17 | -0.7% | 24,500 |
| 2024/07/09 | 2,328 | 2,389 | 2,318 | 2,348 | +58 | +2.5% | 30,800 |
| 2024/07/08 | 2,343 | 2,343 | 2,290 | 2,290 | -53 | -2.3% | 28,500 |
| 2024/07/05 | 2,309 | 2,358 | 2,285 | 2,343 | +66 | +2.9% | 35,200 |
| 2024/07/04 | 2,313 | 2,346 | 2,252 | 2,277 | -26 | -1.1% | 40,900 |
| 2024/07/03 | 2,329 | 2,329 | 2,288 | 2,303 | -26 | -1.1% | 31,800 |
| 2024/07/02 | 2,268 | 2,329 | 2,253 | 2,329 | +78 | +3.5% | 55,900 |
| 2024/07/01 | 2,250 | 2,264 | 2,209 | 2,251 | +2 | +0.1% | 42,500 |
| 2024/06/28 | 2,204 | 2,266 | 2,200 | 2,249 | +44 | +2% | 36,300 |
| 2024/06/27 | 2,108 | 2,295 | 2,108 | 2,205 | +101 | +4.8% | 180,900 |
| 2024/06/26 | 2,079 | 2,104 | 2,030 | 2,104 | +40 | +1.9% | 81,100 |
| 2024/06/25 | 2,051 | 2,090 | 2,032 | 2,064 | +13 | +0.6% | 47,300 |
151～
200
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
