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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 5,850 | 5,920 | 5,580 | 5,620 | -270 | -4.6% | 119,800 |
| 2006/04/19 | 6,080 | 6,130 | 5,860 | 5,890 | -90 | -1.5% | 131,100 |
| 2006/04/18 | 5,680 | 5,990 | 5,530 | 5,980 | +210 | +3.6% | 156,000 |
| 2006/04/17 | 6,210 | 6,210 | 5,720 | 5,770 | -460 | -7.4% | 237,400 |
| 2006/04/14 | 6,300 | 6,300 | 6,220 | 6,230 | -40 | -0.6% | 86,000 |
| 2006/04/13 | 6,250 | 6,300 | 6,180 | 6,270 | +50 | +0.8% | 121,800 |
| 2006/04/12 | 6,170 | 6,260 | 6,120 | 6,220 | -50 | -0.8% | 144,500 |
| 2006/04/11 | 6,170 | 6,380 | 6,150 | 6,270 | +140 | +2.3% | 317,800 |
| 2006/04/10 | 6,040 | 6,160 | 6,000 | 6,130 | +40 | +0.7% | 99,100 |
| 2006/04/07 | 6,110 | 6,140 | 6,020 | 6,090 | -10 | -0.2% | 87,700 |
| 2006/04/06 | 6,140 | 6,180 | 6,050 | 6,100 | +60 | +1% | 143,400 |
| 2006/04/05 | 6,050 | 6,400 | 5,950 | 6,040 | -10 | -0.2% | 659,600 |
| 2006/04/04 | 5,790 | 6,200 | 5,750 | 6,050 | +390 | +6.9% | 753,300 |
| 2006/04/03 | 5,540 | 5,720 | 5,500 | 5,660 | +150 | +2.7% | 233,800 |
| 2006/03/31 | 5,400 | 5,520 | 5,370 | 5,510 | +80 | +1.5% | 84,500 |
| 2006/03/30 | 5,540 | 5,570 | 5,420 | 5,430 | -30 | -0.5% | 122,100 |
| 2006/03/29 | 5,310 | 5,510 | 5,300 | 5,460 | +120 | +2.2% | 146,200 |
| 2006/03/28 | 5,240 | 5,380 | 5,160 | 5,340 | +70 | +1.3% | 52,400 |
| 2006/03/27 | 5,420 | 5,450 | 5,270 | 5,270 | -110 | -2% | 61,000 |
| 2006/03/24 | 5,440 | 5,500 | 5,360 | 5,380 | -80 | -1.5% | 64,700 |
| 2006/03/23 | 5,550 | 5,610 | 5,430 | 5,460 | -40 | -0.7% | 143,200 |
| 2006/03/22 | 5,380 | 5,560 | 5,310 | 5,500 | +250 | +4.8% | 203,900 |
| 2006/03/20 | 5,320 | 5,380 | 5,230 | 5,250 | -60 | -1.1% | 56,700 |
| 2006/03/17 | 5,250 | 5,370 | 5,130 | 5,310 | +70 | +1.3% | 112,400 |
| 2006/03/16 | 5,450 | 5,480 | 5,170 | 5,240 | -210 | -3.9% | 163,600 |
| 2006/03/15 | 5,440 | 5,520 | 5,410 | 5,450 | +70 | +1.3% | 146,800 |
| 2006/03/14 | 5,550 | 5,550 | 5,360 | 5,380 | -140 | -2.5% | 187,300 |
| 2006/03/13 | 5,490 | 5,580 | 5,420 | 5,520 | +180 | +3.4% | 270,400 |
| 2006/03/10 | 5,160 | 5,410 | 5,090 | 5,340 | +200 | +3.9% | 291,900 |
| 2006/03/09 | 5,100 | 5,180 | 5,060 | 5,140 | +70 | +1.4% | 207,200 |
| 2006/03/08 | 5,010 | 5,110 | 4,950 | 5,070 | +40 | +0.8% | 157,500 |
| 2006/03/07 | 5,100 | 5,150 | 4,970 | 5,030 | -40 | -0.8% | 224,400 |
| 2006/03/06 | 5,030 | 5,230 | 4,910 | 5,070 | -90 | -1.7% | 487,800 |
| 2006/03/03 | 4,690 | 5,290 | 4,620 | 5,160 | +370 | +7.7% | 992,200 |
| 2006/03/02 | 4,930 | 5,000 | 4,730 | 4,790 | -90 | -1.8% | 248,000 |
| 2006/03/01 | 4,910 | 5,080 | 4,810 | 4,880 | -280 | -5.4% | 653,200 |
| 2006/02/28 | 5,380 | 5,380 | 5,050 | 5,160 | -310 | -5.7% | 300,100 |
| 2006/02/27 | 5,650 | 5,690 | 5,250 | 5,470 | -120 | -2.1% | 447,600 |
| 2006/02/24 | 5,200 | 5,680 | 5,100 | 5,590 | +320 | +6.1% | 411,700 |
| 2006/02/23 | 5,040 | 5,330 | 4,930 | 5,270 | +360 | +7.3% | 362,800 |
| 2006/02/22 | 4,800 | 5,050 | 4,640 | 4,910 | +160 | +3.4% | 415,600 |
| 2006/02/21 | 4,450 | 4,750 | 4,350 | 4,750 | +500 | +11.8% | 430,600 |
| 2006/02/20 | 4,450 | 4,590 | 4,250 | 4,250 | -500 | -10.5% | 482,800 |
| 2006/02/17 | 5,030 | 5,060 | 4,580 | 4,750 | -270 | -5.4% | 304,400 |
| 2006/02/16 | 4,950 | 5,220 | 4,700 | 5,020 | -130 | -2.5% | 349,300 |
| 2006/02/15 | 5,380 | 5,460 | 5,030 | 5,150 | -130 | -2.5% | 501,800 |
| 2006/02/14 | 4,850 | 5,470 | 4,030 | 5,280 | +280 | +5.6% | 1,210,400 |
| 2006/02/13 | 5,200 | 5,400 | 5,000 | 5,000 | -1,000 | -16.7% | 804,700 |
| 2006/02/10 | 6,240 | 6,250 | 5,710 | 6,000 | -200 | -3.2% | 245,900 |
| 2006/02/09 | 6,390 | 6,450 | 6,150 | 6,200 | -90 | -1.4% | 126,500 |
4651～
4700
件表示中 / 5623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 | 274,500円 | +30.2% | - | 15.41% | 30.17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 |
| Ｖコマース | 77,000円 | -21.4% | -39.3% | 6.36% | 7.94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 |
| ＩＢＪ | 64,100円 | +9.4% | +20.5% | 1.25% | 12.18倍 | 2.89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 |
| 学 情 | 167,600円 | +14.6% | +4.8% | 4.00% | 9.76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 | 52,400円 | +11.7% | +1.9% | 2.29% | 4.71倍 | 0.77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
