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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 1,673 | 1,682 | 1,650 | 1,657 | -4 | -0.2% | 21,200 |
| 2014/06/20 | 1,685 | 1,703 | 1,653 | 1,661 | -18 | -1.1% | 48,000 |
| 2014/06/19 | 1,680 | 1,704 | 1,679 | 1,679 | -1 | -0.1% | 35,500 |
| 2014/06/18 | 1,694 | 1,705 | 1,665 | 1,680 | -12 | -0.7% | 35,900 |
| 2014/06/17 | 1,718 | 1,718 | 1,688 | 1,692 | -6 | -0.4% | 26,800 |
| 2014/06/16 | 1,727 | 1,727 | 1,678 | 1,698 | +4 | +0.2% | 33,600 |
| 2014/06/13 | 1,694 | 1,707 | 1,665 | 1,694 | +7 | +0.4% | 50,300 |
| 2014/06/12 | 1,662 | 1,729 | 1,658 | 1,687 | +25 | +1.5% | 92,800 |
| 2014/06/11 | 1,645 | 1,680 | 1,625 | 1,662 | +49 | +3% | 101,300 |
| 2014/06/10 | 1,650 | 1,650 | 1,607 | 1,613 | -18 | -1.1% | 52,400 |
| 2014/06/09 | 1,602 | 1,646 | 1,598 | 1,631 | +42 | +2.6% | 119,200 |
| 2014/06/06 | 1,580 | 1,590 | 1,570 | 1,589 | +10 | +0.6% | 32,500 |
| 2014/06/05 | 1,590 | 1,590 | 1,566 | 1,579 | -3 | -0.2% | 28,700 |
| 2014/06/04 | 1,560 | 1,587 | 1,553 | 1,582 | +23 | +1.5% | 53,100 |
| 2014/06/03 | 1,562 | 1,570 | 1,544 | 1,559 | +23 | +1.5% | 41,900 |
| 2014/06/02 | 1,560 | 1,598 | 1,536 | 1,536 | +4 | +0.3% | 52,200 |
| 2014/05/30 | 1,516 | 1,536 | 1,510 | 1,532 | +31 | +2.1% | 36,300 |
| 2014/05/29 | 1,498 | 1,511 | 1,488 | 1,501 | +7 | +0.5% | 26,500 |
| 2014/05/28 | 1,473 | 1,510 | 1,459 | 1,494 | +23 | +1.6% | 36,900 |
| 2014/05/27 | 1,487 | 1,487 | 1,469 | 1,471 | -10 | -0.7% | 24,700 |
| 2014/05/26 | 1,464 | 1,485 | 1,443 | 1,481 | +37 | +2.6% | 31,100 |
| 2014/05/23 | 1,444 | 1,466 | 1,441 | 1,444 | ±0 | ±0% | 24,600 |
| 2014/05/22 | 1,397 | 1,459 | 1,396 | 1,444 | +47 | +3.4% | 44,500 |
| 2014/05/21 | 1,381 | 1,416 | 1,381 | 1,397 | -12 | -0.9% | 27,900 |
| 2014/05/20 | 1,401 | 1,420 | 1,374 | 1,409 | -9 | -0.6% | 47,400 |
| 2014/05/19 | 1,445 | 1,468 | 1,398 | 1,418 | -41 | -2.8% | 58,800 |
| 2014/05/16 | 1,474 | 1,483 | 1,444 | 1,459 | -31 | -2.1% | 34,600 |
| 2014/05/15 | 1,467 | 1,497 | 1,456 | 1,490 | +12 | +0.8% | 63,100 |
| 2014/05/14 | 1,312 | 1,500 | 1,312 | 1,478 | +165 | +12.6% | 168,500 |
| 2014/05/13 | 1,300 | 1,369 | 1,300 | 1,313 | +13 | +1% | 29,900 |
| 2014/05/12 | 1,325 | 1,325 | 1,292 | 1,300 | -17 | -1.3% | 22,600 |
| 2014/05/09 | 1,301 | 1,324 | 1,301 | 1,317 | ±0 | ±0% | 27,400 |
| 2014/05/08 | 1,298 | 1,349 | 1,298 | 1,317 | +27 | +2.1% | 48,800 |
| 2014/05/07 | 1,354 | 1,356 | 1,289 | 1,290 | -80 | -5.8% | 98,300 |
| 2014/05/02 | 1,382 | 1,401 | 1,360 | 1,370 | -11 | -0.8% | 55,000 |
| 2014/05/01 | 1,402 | 1,402 | 1,354 | 1,381 | -21 | -1.5% | 106,600 |
| 2014/04/30 | 1,450 | 1,457 | 1,397 | 1,402 | -45 | -3.1% | 56,500 |
| 2014/04/28 | 1,451 | 1,463 | 1,439 | 1,447 | -17 | -1.2% | 28,500 |
| 2014/04/25 | 1,470 | 1,481 | 1,450 | 1,464 | -13 | -0.9% | 54,300 |
| 2014/04/24 | 1,480 | 1,518 | 1,470 | 1,477 | -1 | -0.1% | 31,200 |
| 2014/04/23 | 1,488 | 1,497 | 1,476 | 1,478 | -6 | -0.4% | 23,300 |
| 2014/04/22 | 1,532 | 1,567 | 1,481 | 1,484 | -53 | -3.4% | 41,500 |
| 2014/04/21 | 1,531 | 1,565 | 1,531 | 1,537 | +3 | +0.2% | 11,300 |
| 2014/04/18 | 1,547 | 1,547 | 1,519 | 1,534 | +3 | +0.2% | 8,400 |
| 2014/04/17 | 1,539 | 1,550 | 1,517 | 1,531 | -8 | -0.5% | 22,300 |
| 2014/04/16 | 1,534 | 1,547 | 1,514 | 1,539 | +25 | +1.7% | 25,500 |
| 2014/04/15 | 1,536 | 1,560 | 1,514 | 1,514 | +5 | +0.3% | 25,900 |
| 2014/04/14 | 1,485 | 1,568 | 1,485 | 1,509 | +20 | +1.3% | 24,100 |
| 2014/04/11 | 1,488 | 1,513 | 1,460 | 1,489 | -25 | -1.7% | 18,400 |
| 2014/04/10 | 1,520 | 1,567 | 1,508 | 1,514 | +10 | +0.7% | 29,700 |
2701～
2750
件表示中 / 5677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 | 225,000円 | +45.6% | +135.7% | 4.71% | 65.99倍 | 1.52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 |
| セラク | 162,000円 | +10.3% | +10.1% | 0.81% | 12.61倍 | 2.59倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ＥＲＩ ＨＤ | 282,600円 | +14.9% | +34.9% | 2.48% | 12.64倍 | 3.39倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 楽 待 | 101,700円 | +32.0% | +41.4% | 0.98% | 18.66倍 | 3.77倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シイエム・シイ | 150,400円 | -7.8% | -18.3% | 3.46% | 10.57倍 | 0.94倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
