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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,060 | 1,080 | 1,030 | 1,050 | +10 | +1% | 6,300 |
| 2008/07/16 | 1,050 | 1,060 | 1,020 | 1,040 | -30 | -2.8% | 9,900 |
| 2008/07/15 | 1,090 | 1,120 | 1,070 | 1,070 | -40 | -3.6% | 20,400 |
| 2008/07/14 | 1,100 | 1,140 | 1,100 | 1,110 | -30 | -2.6% | 16,100 |
| 2008/07/11 | 1,160 | 1,170 | 1,130 | 1,140 | -20 | -1.7% | 17,200 |
| 2008/07/10 | 1,130 | 1,180 | 1,110 | 1,160 | +30 | +2.7% | 18,900 |
| 2008/07/09 | 1,150 | 1,190 | 1,130 | 1,130 | -10 | -0.9% | 14,700 |
| 2008/07/08 | 1,180 | 1,200 | 1,140 | 1,140 | -70 | -5.8% | 15,100 |
| 2008/07/07 | 1,180 | 1,210 | 1,170 | 1,210 | +30 | +2.5% | 9,000 |
| 2008/07/04 | 1,190 | 1,240 | 1,160 | 1,180 | ±0 | ±0% | 15,500 |
| 2008/07/03 | 1,200 | 1,220 | 1,170 | 1,180 | -40 | -3.3% | 12,300 |
| 2008/07/02 | 1,240 | 1,240 | 1,200 | 1,220 | -50 | -3.9% | 22,200 |
| 2008/07/01 | 1,330 | 1,330 | 1,240 | 1,270 | -80 | -5.9% | 49,300 |
| 2008/06/30 | 1,350 | 1,360 | 1,330 | 1,350 | -20 | -1.5% | 16,600 |
| 2008/06/27 | 1,340 | 1,400 | 1,340 | 1,370 | +20 | +1.5% | 26,400 |
| 2008/06/26 | 1,370 | 1,380 | 1,340 | 1,350 | +20 | +1.5% | 10,600 |
| 2008/06/25 | 1,340 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 33,900 |
| 2008/06/24 | 1,360 | 1,370 | 1,340 | 1,340 | -40 | -2.9% | 11,600 |
| 2008/06/23 | 1,340 | 1,380 | 1,340 | 1,380 | +40 | +3% | 18,300 |
| 2008/06/20 | 1,380 | 1,380 | 1,330 | 1,340 | ±0 | ±0% | 14,100 |
| 2008/06/19 | 1,380 | 1,390 | 1,340 | 1,340 | -50 | -3.6% | 16,300 |
| 2008/06/18 | 1,400 | 1,420 | 1,350 | 1,390 | -10 | -0.7% | 16,500 |
| 2008/06/17 | 1,470 | 1,480 | 1,400 | 1,400 | -30 | -2.1% | 20,000 |
| 2008/06/16 | 1,350 | 1,450 | 1,350 | 1,430 | +100 | +7.5% | 50,700 |
| 2008/06/13 | 1,310 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 36,200 |
| 2008/06/12 | 1,330 | 1,330 | 1,290 | 1,330 | ±0 | ±0% | 47,800 |
| 2008/06/11 | 1,310 | 1,370 | 1,310 | 1,330 | ±0 | ±0% | 22,200 |
| 2008/06/10 | 1,420 | 1,420 | 1,330 | 1,330 | -50 | -3.6% | 20,800 |
| 2008/06/09 | 1,380 | 1,390 | 1,330 | 1,380 | -50 | -3.5% | 40,100 |
| 2008/06/06 | 1,450 | 1,490 | 1,430 | 1,430 | -20 | -1.4% | 20,700 |
| 2008/06/05 | 1,460 | 1,520 | 1,430 | 1,450 | -30 | -2% | 35,500 |
| 2008/06/04 | 1,560 | 1,560 | 1,480 | 1,480 | -50 | -3.3% | 40,200 |
| 2008/06/03 | 1,610 | 1,620 | 1,530 | 1,530 | -60 | -3.8% | 28,300 |
| 2008/06/02 | 1,500 | 1,600 | 1,460 | 1,590 | +60 | +3.9% | 50,600 |
| 2008/05/30 | 1,560 | 1,600 | 1,530 | 1,530 | -40 | -2.5% | 38,600 |
| 2008/05/29 | 1,610 | 1,630 | 1,560 | 1,570 | -40 | -2.5% | 34,500 |
| 2008/05/28 | 1,590 | 1,720 | 1,590 | 1,610 | +20 | +1.3% | 108,200 |
| 2008/05/27 | 1,590 | 1,620 | 1,510 | 1,590 | -10 | -0.6% | 51,800 |
| 2008/05/26 | 1,650 | 1,690 | 1,590 | 1,600 | -50 | -3% | 53,200 |
| 2008/05/23 | 1,690 | 1,780 | 1,650 | 1,650 | -40 | -2.4% | 105,000 |
| 2008/05/22 | 1,600 | 1,790 | 1,550 | 1,690 | +60 | +3.7% | 125,400 |
| 2008/05/21 | 1,640 | 1,730 | 1,620 | 1,630 | -70 | -4.1% | 68,700 |
| 2008/05/20 | 1,720 | 1,810 | 1,660 | 1,700 | -110 | -6.1% | 173,700 |
| 2008/05/19 | 1,560 | 1,830 | 1,550 | 1,810 | +280 | +18.3% | 397,300 |
| 2008/05/16 | 1,810 | 1,810 | 1,500 | 1,530 | -40 | -2.5% | 228,400 |
| 2008/05/15 | 1,430 | 1,570 | 1,420 | 1,570 | +200 | +14.6% | 107,300 |
| 2008/05/14 | 1,390 | 1,390 | 1,330 | 1,370 | -40 | -2.8% | 120,300 |
| 2008/05/13 | 1,440 | 1,440 | 1,340 | 1,410 | -50 | -3.4% | 130,500 |
| 2008/05/12 | 1,270 | 1,480 | 1,250 | 1,460 | +70 | +5% | 259,200 |
| 2008/05/09 | 1,700 | 1,820 | 1,370 | 1,390 | -210 | -13.1% | 502,700 |
4001～
4050
件表示中 / 5525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 | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| セントラルＳＰ | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
