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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,550 | 1,560 | 1,500 | 1,504 | -61 | -3.9% | 44,700 |
| 2014/04/08 | 1,576 | 1,593 | 1,565 | 1,565 | -11 | -0.7% | 8,900 |
| 2014/04/07 | 1,601 | 1,610 | 1,574 | 1,576 | -33 | -2.1% | 19,100 |
| 2014/04/04 | 1,597 | 1,614 | 1,597 | 1,609 | +12 | +0.8% | 22,100 |
| 2014/04/03 | 1,603 | 1,613 | 1,575 | 1,597 | ±0 | ±0% | 31,300 |
| 2014/04/02 | 1,610 | 1,615 | 1,588 | 1,597 | -3 | -0.2% | 28,600 |
| 2014/04/01 | 1,560 | 1,600 | 1,560 | 1,600 | +20 | +1.3% | 30,100 |
| 2014/03/31 | 1,557 | 1,590 | 1,556 | 1,580 | ±0 | ±0% | 24,900 |
| 2014/03/28 | 1,521 | 1,580 | 1,521 | 1,580 | +59 | +3.9% | 26,400 |
| 2014/03/27 | 1,450 | 1,539 | 1,450 | 1,521 | +11 | +0.7% | 15,000 |
| 2014/03/26 | 1,520 | 1,530 | 1,500 | 1,510 | +18 | +1.2% | 24,200 |
| 2014/03/25 | 1,549 | 1,549 | 1,481 | 1,492 | -55 | -3.6% | 32,800 |
| 2014/03/24 | 1,474 | 1,550 | 1,474 | 1,547 | +59 | +4% | 20,300 |
| 2014/03/20 | 1,532 | 1,540 | 1,483 | 1,488 | -38 | -2.5% | 29,100 |
| 2014/03/19 | 1,512 | 1,554 | 1,502 | 1,526 | +11 | +0.7% | 31,000 |
| 2014/03/18 | 1,494 | 1,523 | 1,494 | 1,515 | +37 | +2.5% | 21,300 |
| 2014/03/17 | 1,480 | 1,538 | 1,470 | 1,478 | -30 | -2% | 26,100 |
| 2014/03/14 | 1,545 | 1,550 | 1,502 | 1,508 | -64 | -4.1% | 65,200 |
| 2014/03/13 | 1,581 | 1,596 | 1,561 | 1,572 | -18 | -1.1% | 17,800 |
| 2014/03/12 | 1,610 | 1,615 | 1,580 | 1,590 | -15 | -0.9% | 28,000 |
| 2014/03/11 | 1,602 | 1,626 | 1,600 | 1,605 | +1 | +0.1% | 22,200 |
| 2014/03/10 | 1,630 | 1,638 | 1,600 | 1,604 | -7 | -0.4% | 22,900 |
| 2014/03/07 | 1,621 | 1,640 | 1,599 | 1,611 | +5 | +0.3% | 42,700 |
| 2014/03/06 | 1,568 | 1,610 | 1,556 | 1,606 | +32 | +2% | 23,300 |
| 2014/03/05 | 1,562 | 1,595 | 1,562 | 1,574 | +24 | +1.5% | 36,900 |
| 2014/03/04 | 1,552 | 1,573 | 1,541 | 1,550 | -12 | -0.8% | 50,900 |
| 2014/03/03 | 1,557 | 1,583 | 1,540 | 1,562 | -23 | -1.5% | 35,400 |
| 2014/02/28 | 1,591 | 1,606 | 1,552 | 1,585 | -14 | -0.9% | 60,100 |
| 2014/02/27 | 1,617 | 1,650 | 1,598 | 1,599 | -35 | -2.1% | 53,700 |
| 2014/02/26 | 1,652 | 1,666 | 1,628 | 1,634 | -33 | -2% | 61,400 |
| 2014/02/25 | 1,688 | 1,689 | 1,658 | 1,667 | -2 | -0.1% | 38,300 |
| 2014/02/24 | 1,672 | 1,715 | 1,635 | 1,669 | -16 | -0.9% | 118,600 |
| 2014/02/21 | 1,615 | 1,738 | 1,607 | 1,685 | +122 | +7.8% | 335,900 |
| 2014/02/20 | 1,610 | 1,610 | 1,541 | 1,563 | -49 | -3% | 59,700 |
| 2014/02/19 | 1,635 | 1,692 | 1,600 | 1,612 | -23 | -1.4% | 67,500 |
| 2014/02/18 | 1,580 | 1,646 | 1,579 | 1,635 | +45 | +2.8% | 61,700 |
| 2014/02/17 | 1,582 | 1,617 | 1,541 | 1,590 | +23 | +1.5% | 54,200 |
| 2014/02/14 | 1,571 | 1,615 | 1,539 | 1,567 | +6 | +0.4% | 63,900 |
| 2014/02/13 | 1,590 | 1,602 | 1,560 | 1,561 | -40 | -2.5% | 31,100 |
| 2014/02/12 | 1,557 | 1,620 | 1,552 | 1,601 | +54 | +3.5% | 60,000 |
| 2014/02/10 | 1,560 | 1,570 | 1,538 | 1,547 | -6 | -0.4% | 36,300 |
| 2014/02/07 | 1,579 | 1,579 | 1,527 | 1,553 | +32 | +2.1% | 48,500 |
| 2014/02/06 | 1,468 | 1,565 | 1,465 | 1,521 | +51 | +3.5% | 49,000 |
| 2014/02/05 | 1,465 | 1,510 | 1,431 | 1,470 | +47 | +3.3% | 78,900 |
| 2014/02/04 | 1,410 | 1,476 | 1,410 | 1,423 | -106 | -6.9% | 133,500 |
| 2014/02/03 | 1,580 | 1,619 | 1,522 | 1,529 | -63 | -4% | 134,900 |
| 2014/01/31 | 1,576 | 1,619 | 1,565 | 1,592 | +7 | +0.4% | 191,300 |
| 2014/01/30 | 1,655 | 1,663 | 1,567 | 1,585 | -121 | -7.1% | 265,400 |
| 2014/01/29 | 1,724 | 1,724 | 1,639 | 1,706 | +1 | +0.1% | 155,100 |
| 2014/01/28 | 1,725 | 1,750 | 1,698 | 1,705 | +20 | +1.2% | 100,400 |
2751～
2800
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 | 225,500円 | +45.6% | +135.7% | 4.70% | 66.13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 |
| 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 | 283,900円 | +14.9% | +34.9% | 2.47% | 12.70倍 | 3.40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 | 101,900円 | +32.0% | +41.4% | 0.98% | 18.70倍 | 3.78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
