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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,600 | 1,620 | 1,540 | 1,580 | +10 | +0.6% | 90,900 |
| 2007/12/04 | 1,530 | 1,590 | 1,530 | 1,570 | +40 | +2.6% | 84,400 |
| 2007/12/03 | 1,500 | 1,540 | 1,500 | 1,530 | +30 | +2% | 50,000 |
| 2007/11/30 | 1,470 | 1,540 | 1,450 | 1,500 | +50 | +3.4% | 70,400 |
| 2007/11/29 | 1,470 | 1,490 | 1,440 | 1,450 | +10 | +0.7% | 56,100 |
| 2007/11/28 | 1,460 | 1,470 | 1,400 | 1,440 | ±0 | ±0% | 77,200 |
| 2007/11/27 | 1,380 | 1,450 | 1,380 | 1,440 | +20 | +1.4% | 74,900 |
| 2007/11/26 | 1,410 | 1,430 | 1,380 | 1,420 | +30 | +2.2% | 89,100 |
| 2007/11/22 | 1,320 | 1,390 | 1,320 | 1,390 | +80 | +6.1% | 124,300 |
| 2007/11/21 | 1,360 | 1,420 | 1,310 | 1,310 | -30 | -2.2% | 227,100 |
| 2007/11/20 | 1,450 | 1,450 | 1,310 | 1,340 | -150 | -10.1% | 282,300 |
| 2007/11/19 | 1,550 | 1,570 | 1,480 | 1,490 | -50 | -3.2% | 36,300 |
| 2007/11/16 | 1,570 | 1,570 | 1,520 | 1,540 | -50 | -3.1% | 29,300 |
| 2007/11/15 | 1,610 | 1,630 | 1,570 | 1,590 | -10 | -0.6% | 28,800 |
| 2007/11/14 | 1,600 | 1,630 | 1,570 | 1,600 | +60 | +3.9% | 30,000 |
| 2007/11/13 | 1,520 | 1,570 | 1,510 | 1,540 | +20 | +1.3% | 58,300 |
| 2007/11/12 | 1,540 | 1,540 | 1,480 | 1,520 | -50 | -3.2% | 83,200 |
| 2007/11/09 | 1,640 | 1,640 | 1,560 | 1,570 | -40 | -2.5% | 59,200 |
| 2007/11/08 | 1,550 | 1,620 | 1,550 | 1,610 | ±0 | ±0% | 67,900 |
| 2007/11/07 | 1,670 | 1,720 | 1,600 | 1,610 | -90 | -5.3% | 66,600 |
| 2007/11/06 | 1,740 | 1,790 | 1,690 | 1,700 | -80 | -4.5% | 40,400 |
| 2007/11/05 | 1,860 | 1,860 | 1,770 | 1,780 | -60 | -3.3% | 36,000 |
| 2007/11/02 | 1,800 | 1,850 | 1,790 | 1,840 | -40 | -2.1% | 40,800 |
| 2007/11/01 | 1,930 | 1,930 | 1,850 | 1,880 | +30 | +1.6% | 57,900 |
| 2007/10/31 | 1,880 | 1,930 | 1,830 | 1,850 | -60 | -3.1% | 68,600 |
| 2007/10/30 | 1,880 | 1,920 | 1,820 | 1,910 | +70 | +3.8% | 75,600 |
| 2007/10/29 | 1,800 | 1,890 | 1,780 | 1,840 | +90 | +5.1% | 80,000 |
| 2007/10/26 | 1,700 | 1,750 | 1,600 | 1,750 | +60 | +3.6% | 64,100 |
| 2007/10/25 | 1,750 | 1,760 | 1,690 | 1,690 | -70 | -4% | 45,900 |
| 2007/10/24 | 1,750 | 1,760 | 1,730 | 1,760 | +50 | +2.9% | 38,900 |
| 2007/10/23 | 1,770 | 1,780 | 1,710 | 1,710 | -10 | -0.6% | 55,900 |
| 2007/10/22 | 1,620 | 1,730 | 1,620 | 1,720 | ±0 | ±0% | 39,900 |
| 2007/10/19 | 1,720 | 1,750 | 1,680 | 1,720 | ±0 | ±0% | 61,300 |
| 2007/10/18 | 1,620 | 1,730 | 1,610 | 1,720 | +90 | +5.5% | 100,500 |
| 2007/10/17 | 1,580 | 1,640 | 1,520 | 1,630 | +20 | +1.2% | 154,700 |
| 2007/10/16 | 1,600 | 1,670 | 1,560 | 1,610 | -250 | -13.4% | 323,400 |
| 2007/10/15 | 1,910 | 1,930 | 1,830 | 1,860 | -30 | -1.6% | 40,400 |
| 2007/10/12 | 1,930 | 1,930 | 1,880 | 1,890 | -40 | -2.1% | 32,900 |
| 2007/10/11 | 1,810 | 1,950 | 1,790 | 1,930 | +70 | +3.8% | 99,000 |
| 2007/10/10 | 2,000 | 2,040 | 1,840 | 1,860 | -80 | -4.1% | 80,100 |
| 2007/10/09 | 1,960 | 1,990 | 1,930 | 1,940 | +50 | +2.6% | 63,900 |
| 2007/10/05 | 1,920 | 1,920 | 1,860 | 1,890 | ±0 | ±0% | 47,200 |
| 2007/10/04 | 1,880 | 1,950 | 1,860 | 1,890 | +10 | +0.5% | 47,100 |
| 2007/10/03 | 1,760 | 1,950 | 1,760 | 1,880 | +90 | +5% | 75,100 |
| 2007/10/02 | 1,770 | 1,820 | 1,760 | 1,790 | +60 | +3.5% | 81,300 |
| 2007/10/01 | 1,720 | 1,770 | 1,710 | 1,730 | +10 | +0.6% | 32,300 |
| 2007/09/28 | 1,760 | 1,780 | 1,670 | 1,720 | -10 | -0.6% | 94,900 |
| 2007/09/27 | 1,700 | 1,810 | 1,700 | 1,730 | +80 | +4.8% | 103,800 |
| 2007/09/26 | 1,520 | 1,650 | 1,510 | 1,650 | +200 | +13.8% | 118,200 |
| 2007/09/25 | 1,430 | 1,480 | 1,370 | 1,450 | -70 | -4.6% | 123,800 |
4251～
4300
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
