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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,500 | 3,510 | 3,460 | 3,500 | +10 | +0.3% | 34,900 |
| 2007/02/14 | 3,510 | 3,520 | 3,460 | 3,490 | -20 | -0.6% | 27,000 |
| 2007/02/13 | 3,460 | 3,530 | 3,460 | 3,510 | +10 | +0.3% | 31,800 |
| 2007/02/09 | 3,450 | 3,510 | 3,450 | 3,500 | +10 | +0.3% | 42,300 |
| 2007/02/08 | 3,520 | 3,530 | 3,460 | 3,490 | -40 | -1.1% | 39,800 |
| 2007/02/07 | 3,540 | 3,540 | 3,510 | 3,530 | -20 | -0.6% | 20,400 |
| 2007/02/06 | 3,580 | 3,580 | 3,520 | 3,550 | -20 | -0.6% | 26,500 |
| 2007/02/05 | 3,540 | 3,570 | 3,510 | 3,570 | +40 | +1.1% | 33,800 |
| 2007/02/02 | 3,580 | 3,580 | 3,510 | 3,530 | -60 | -1.7% | 50,000 |
| 2007/02/01 | 3,580 | 3,590 | 3,530 | 3,590 | +10 | +0.3% | 33,000 |
| 2007/01/31 | 3,630 | 3,630 | 3,530 | 3,580 | -40 | -1.1% | 56,400 |
| 2007/01/30 | 3,670 | 3,680 | 3,590 | 3,620 | ±0 | ±0% | 51,700 |
| 2007/01/29 | 3,580 | 3,680 | 3,580 | 3,620 | ±0 | ±0% | 52,300 |
| 2007/01/26 | 3,510 | 3,740 | 3,500 | 3,620 | +100 | +2.8% | 149,200 |
| 2007/01/25 | 3,640 | 3,650 | 3,520 | 3,520 | -70 | -1.9% | 83,200 |
| 2007/01/24 | 3,610 | 3,680 | 3,570 | 3,590 | -30 | -0.8% | 139,100 |
| 2007/01/23 | 3,820 | 3,830 | 3,620 | 3,620 | -240 | -6.2% | 192,900 |
| 2007/01/22 | 3,840 | 3,940 | 3,810 | 3,860 | -30 | -0.8% | 110,200 |
| 2007/01/19 | 3,760 | 3,930 | 3,700 | 3,890 | +120 | +3.2% | 217,700 |
| 2007/01/18 | 3,580 | 3,770 | 3,570 | 3,770 | +240 | +6.8% | 186,200 |
| 2007/01/17 | 3,490 | 3,550 | 3,460 | 3,530 | +40 | +1.1% | 60,700 |
| 2007/01/16 | 3,420 | 3,520 | 3,420 | 3,490 | +60 | +1.7% | 57,500 |
| 2007/01/15 | 3,420 | 3,470 | 3,410 | 3,430 | +10 | +0.3% | 25,900 |
| 2007/01/12 | 3,430 | 3,460 | 3,400 | 3,420 | +20 | +0.6% | 38,900 |
| 2007/01/11 | 3,450 | 3,470 | 3,400 | 3,400 | -40 | -1.2% | 49,400 |
| 2007/01/10 | 3,470 | 3,510 | 3,440 | 3,440 | -70 | -2% | 44,400 |
| 2007/01/09 | 3,450 | 3,570 | 3,430 | 3,510 | +20 | +0.6% | 74,300 |
| 2007/01/05 | 3,550 | 3,570 | 3,480 | 3,490 | -100 | -2.8% | 87,300 |
| 2007/01/04 | 3,600 | 3,610 | 3,570 | 3,590 | -10 | -0.3% | 15,100 |
| 2006/12/29 | 3,540 | 3,600 | 3,540 | 3,600 | -40 | -1.1% | 32,000 |
| 2006/12/28 | 3,620 | 3,650 | 3,590 | 3,640 | +30 | +0.8% | 41,400 |
| 2006/12/27 | 3,690 | 3,700 | 3,610 | 3,610 | -80 | -2.2% | 50,200 |
| 2006/12/26 | 3,540 | 3,710 | 3,540 | 3,690 | +150 | +4.2% | 137,500 |
| 2006/12/25 | 3,580 | 3,600 | 3,530 | 3,540 | -40 | -1.1% | 54,100 |
| 2006/12/22 | 3,570 | 3,590 | 3,530 | 3,580 | +30 | +0.8% | 60,800 |
| 2006/12/21 | 3,620 | 3,650 | 3,550 | 3,550 | -70 | -1.9% | 68,000 |
| 2006/12/20 | 3,620 | 3,650 | 3,590 | 3,620 | -20 | -0.5% | 77,000 |
| 2006/12/19 | 3,650 | 3,710 | 3,610 | 3,640 | -50 | -1.4% | 106,500 |
| 2006/12/18 | 3,660 | 3,690 | 3,620 | 3,690 | +30 | +0.8% | 57,000 |
| 2006/12/15 | 3,700 | 3,720 | 3,620 | 3,660 | -80 | -2.1% | 131,000 |
| 2006/12/14 | 3,730 | 3,760 | 3,680 | 3,740 | -40 | -1.1% | 98,200 |
| 2006/12/13 | 3,710 | 3,790 | 3,660 | 3,780 | +40 | +1.1% | 116,000 |
| 2006/12/12 | 3,750 | 3,800 | 3,710 | 3,740 | +10 | +0.3% | 79,200 |
| 2006/12/11 | 3,800 | 3,820 | 3,710 | 3,730 | -50 | -1.3% | 68,100 |
| 2006/12/08 | 3,780 | 3,820 | 3,770 | 3,780 | ±0 | ±0% | 95,200 |
| 2006/12/07 | 3,890 | 3,920 | 3,780 | 3,780 | -90 | -2.3% | 98,400 |
| 2006/12/06 | 3,800 | 3,900 | 3,770 | 3,870 | +70 | +1.8% | 111,500 |
| 2006/12/05 | 3,960 | 3,960 | 3,800 | 3,800 | -130 | -3.3% | 135,000 |
| 2006/12/04 | 3,920 | 3,990 | 3,920 | 3,930 | ±0 | ±0% | 74,000 |
| 2006/12/01 | 3,950 | 4,030 | 3,920 | 3,930 | -50 | -1.3% | 80,800 |
4451～
4500
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 | 1.85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% | 12.26倍 | 2.90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% | 8.08倍 | 1.33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
