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 |
4101～
4150
件表示中 / 5625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 | 283,800円 | +30.2% | - | 14.90% | 31.20倍 | 1.84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 |
| ジーニー | 151,000円 | +49.8% | +87.9% | 0.00% | 12.26倍 | 2.64倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＩＢＪ | 64,500円 | +9.4% | +20.5% | 1.24% | 12.25倍 | 2.91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 |
| Ｖコマース | 78,400円 | -21.4% | -39.3% | 6.25% | 8.09倍 | 1.32倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| エイジス | 250,700円 | +10.0% | +9.6% | 3.39% | 10.38倍 | 0.89倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
