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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 3,920 | 3,960 | 3,780 | 3,910 | ±0 | ±0% | 112,300 |
| 2006/11/28 | 3,780 | 3,940 | 3,770 | 3,910 | +50 | +1.3% | 117,800 |
| 2006/11/27 | 3,670 | 3,900 | 3,660 | 3,860 | +170 | +4.6% | 137,600 |
| 2006/11/24 | 3,600 | 3,740 | 3,580 | 3,690 | -10 | -0.3% | 109,200 |
| 2006/11/22 | 3,440 | 3,730 | 3,380 | 3,700 | +260 | +7.6% | 160,900 |
| 2006/11/21 | 3,560 | 3,610 | 3,380 | 3,440 | -70 | -2% | 127,800 |
| 2006/11/20 | 3,680 | 3,680 | 3,500 | 3,510 | -70 | -2% | 143,500 |
| 2006/11/17 | 3,680 | 3,710 | 3,540 | 3,580 | -120 | -3.2% | 99,900 |
| 2006/11/16 | 3,710 | 3,800 | 3,670 | 3,700 | ±0 | ±0% | 52,500 |
| 2006/11/15 | 3,840 | 3,880 | 3,700 | 3,700 | -130 | -3.4% | 116,500 |
| 2006/11/14 | 3,640 | 3,840 | 3,620 | 3,830 | +290 | +8.2% | 145,200 |
| 2006/11/13 | 3,600 | 3,600 | 3,520 | 3,540 | -80 | -2.2% | 88,100 |
| 2006/11/10 | 3,650 | 3,680 | 3,610 | 3,620 | -70 | -1.9% | 97,900 |
| 2006/11/09 | 3,600 | 3,690 | 3,600 | 3,690 | +130 | +3.7% | 146,700 |
| 2006/11/08 | 3,710 | 3,730 | 3,560 | 3,560 | -170 | -4.6% | 142,600 |
| 2006/11/07 | 3,880 | 3,900 | 3,710 | 3,730 | -70 | -1.8% | 95,500 |
| 2006/11/06 | 3,850 | 3,870 | 3,800 | 3,800 | -150 | -3.8% | 59,200 |
| 2006/11/02 | 4,030 | 4,050 | 3,920 | 3,950 | -100 | -2.5% | 112,900 |
| 2006/11/01 | 4,100 | 4,160 | 4,030 | 4,050 | -70 | -1.7% | 102,900 |
| 2006/10/31 | 4,060 | 4,160 | 4,060 | 4,120 | +30 | +0.7% | 98,300 |
| 2006/10/30 | 4,050 | 4,120 | 4,030 | 4,090 | -90 | -2.2% | 122,500 |
| 2006/10/27 | 4,110 | 4,180 | 4,060 | 4,180 | +60 | +1.5% | 151,300 |
| 2006/10/26 | 4,170 | 4,170 | 4,090 | 4,120 | +50 | +1.2% | 151,700 |
| 2006/10/25 | 4,050 | 4,150 | 4,030 | 4,070 | +40 | +1% | 144,300 |
| 2006/10/24 | 4,180 | 4,230 | 4,020 | 4,030 | -150 | -3.6% | 197,600 |
| 2006/10/23 | 3,760 | 4,180 | 3,690 | 4,180 | +370 | +9.7% | 257,200 |
| 2006/10/20 | 3,890 | 3,930 | 3,810 | 3,810 | -100 | -2.6% | 127,600 |
| 2006/10/19 | 3,900 | 3,970 | 3,870 | 3,910 | +30 | +0.8% | 155,000 |
| 2006/10/18 | 3,680 | 3,900 | 3,680 | 3,880 | +170 | +4.6% | 161,700 |
| 2006/10/17 | 3,710 | 3,800 | 3,630 | 3,710 | +50 | +1.4% | 200,700 |
| 2006/10/16 | 3,350 | 3,680 | 3,330 | 3,660 | +110 | +3.1% | 448,600 |
| 2006/10/13 | 3,500 | 3,570 | 3,430 | 3,550 | +130 | +3.8% | 165,400 |
| 2006/10/12 | 3,340 | 3,470 | 3,290 | 3,420 | +130 | +4% | 271,400 |
| 2006/10/11 | 3,490 | 3,510 | 3,270 | 3,290 | -310 | -8.6% | 307,700 |
| 2006/10/10 | 3,700 | 3,730 | 3,580 | 3,600 | -230 | -6% | 181,200 |
| 2006/10/06 | 3,910 | 3,930 | 3,790 | 3,830 | -110 | -2.8% | 83,600 |
| 2006/10/05 | 4,030 | 4,050 | 3,940 | 3,940 | -30 | -0.8% | 73,100 |
| 2006/10/04 | 4,110 | 4,130 | 3,930 | 3,970 | -110 | -2.7% | 101,400 |
| 2006/10/03 | 4,030 | 4,110 | 4,020 | 4,080 | +20 | +0.5% | 58,800 |
| 2006/10/02 | 4,070 | 4,130 | 4,040 | 4,060 | +20 | +0.5% | 64,900 |
| 2006/09/29 | 4,200 | 4,230 | 4,010 | 4,040 | -90 | -2.2% | 108,700 |
| 2006/09/28 | 3,910 | 4,170 | 3,900 | 4,130 | +230 | +5.9% | 114,400 |
| 2006/09/27 | 3,910 | 3,960 | 3,840 | 3,900 | +10 | +0.3% | 49,400 |
| 2006/09/26 | 3,870 | 3,920 | 3,830 | 3,890 | +50 | +1.3% | 47,200 |
| 2006/09/25 | 3,960 | 3,960 | 3,830 | 3,840 | -140 | -3.5% | 73,300 |
| 2006/09/22 | 3,890 | 4,000 | 3,850 | 3,980 | +40 | +1% | 74,900 |
| 2006/09/21 | 3,870 | 3,940 | 3,800 | 3,940 | +130 | +3.4% | 94,200 |
| 2006/09/20 | 3,840 | 3,840 | 3,750 | 3,810 | -50 | -1.3% | 71,000 |
| 2006/09/19 | 3,900 | 4,030 | 3,800 | 3,860 | +10 | +0.3% | 100,800 |
| 2006/09/15 | 3,730 | 3,850 | 3,730 | 3,850 | +100 | +2.7% | 91,200 |
4501～
4550
件表示中 / 5624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 | 273,800円 | +30.2% | - | 15.45% | 30.10倍 | 1.78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 |
| 令和ＡＨ | 70,000円 | +12.4% | +73.3% | 3.43% | 27.28倍 | 11.42倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| Ｖコマース | 76,900円 | -21.4% | -39.3% | 6.37% | 7.93倍 | 1.30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 |
| 学 情 | 167,300円 | +14.6% | +4.8% | 4.00% | 9.75倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ツカダＧＨＤ | 52,800円 | +11.7% | +1.9% | 2.27% | 4.75倍 | 0.78倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
