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 |
|---|---|---|---|---|---|---|---|
| 2005/11/24 | 5,950 | 5,950 | 5,820 | 5,850 | -100 | -1.7% | 111,900 |
| 2005/11/22 | 5,990 | 6,010 | 5,930 | 5,950 | -20 | -0.3% | 95,900 |
| 2005/11/21 | 6,000 | 6,060 | 5,970 | 5,970 | -10 | -0.2% | 186,400 |
| 2005/11/18 | 6,070 | 6,130 | 5,970 | 5,980 | -100 | -1.6% | 253,800 |
| 2005/11/17 | 5,890 | 6,180 | 5,860 | 6,080 | +190 | +3.2% | 240,200 |
| 2005/11/16 | 5,960 | 5,980 | 5,820 | 5,890 | -150 | -2.5% | 177,200 |
| 2005/11/15 | 6,180 | 6,190 | 6,000 | 6,040 | -70 | -1.1% | 150,000 |
| 2005/11/14 | 6,300 | 6,310 | 6,110 | 6,110 | -120 | -1.9% | 141,800 |
| 2005/11/11 | 6,050 | 6,250 | 6,030 | 6,230 | +120 | +2% | 264,800 |
| 2005/11/10 | 6,000 | 6,170 | 5,900 | 6,110 | -290 | -4.5% | 458,900 |
| 2005/11/09 | 6,750 | 6,770 | 6,340 | 6,400 | -270 | -4% | 258,000 |
| 2005/11/08 | 6,230 | 6,720 | 6,230 | 6,670 | +460 | +7.4% | 458,700 |
| 2005/11/07 | 6,270 | 6,330 | 6,210 | 6,210 | -90 | -1.4% | 92,800 |
| 2005/11/04 | 6,280 | 6,340 | 6,160 | 6,300 | ±0 | ±0% | 187,300 |
| 2005/11/02 | 6,430 | 6,450 | 6,250 | 6,300 | -200 | -3.1% | 270,900 |
| 2005/11/01 | 6,560 | 6,590 | 6,450 | 6,500 | -90 | -1.4% | 78,900 |
| 2005/10/31 | 6,530 | 6,650 | 6,440 | 6,590 | -40 | -0.6% | 270,400 |
| 2005/10/28 | 6,600 | 6,730 | 6,470 | 6,630 | +170 | +2.6% | 700,700 |
| 2005/10/27 | 6,100 | 6,610 | 6,030 | 6,460 | +460 | +7.7% | 811,200 |
| 2005/10/26 | 6,000 | 6,230 | 5,970 | 6,000 | -400 | -6.3% | 511,900 |
| 2005/10/25 | 6,390 | 6,570 | 6,280 | 6,400 | -190 | -2.9% | 487,000 |
| 2005/10/24 | 6,050 | 6,820 | 6,020 | 6,590 | +640 | +10.8% | 1,497,100 |
| 2005/10/21 | 5,610 | 5,950 | 5,580 | 5,950 | +260 | +4.6% | 227,900 |
| 2005/10/20 | 5,800 | 5,950 | 5,690 | 5,690 | -90 | -1.6% | 413,900 |
| 2005/10/19 | 5,620 | 5,830 | 5,520 | 5,780 | +280 | +5.1% | 585,300 |
| 2005/10/18 | 5,500 | 5,520 | 5,330 | 5,500 | +30 | +0.5% | 158,300 |
| 2005/10/17 | 5,320 | 5,600 | 5,290 | 5,470 | +240 | +4.6% | 500,500 |
| 2005/10/14 | 5,150 | 5,240 | 5,150 | 5,230 | +70 | +1.4% | 91,600 |
| 2005/10/13 | 5,180 | 5,200 | 5,110 | 5,160 | -20 | -0.4% | 61,200 |
| 2005/10/12 | 5,230 | 5,270 | 5,170 | 5,180 | -20 | -0.4% | 99,000 |
| 2005/10/11 | 5,170 | 5,270 | 5,170 | 5,200 | +20 | +0.4% | 82,800 |
| 2005/10/07 | 5,030 | 5,190 | 4,950 | 5,180 | +80 | +1.6% | 139,200 |
| 2005/10/06 | 5,180 | 5,190 | 5,070 | 5,100 | -150 | -2.9% | 115,500 |
| 2005/10/05 | 5,250 | 5,310 | 5,230 | 5,250 | -70 | -1.3% | 191,200 |
| 2005/10/04 | 5,140 | 5,360 | 5,130 | 5,320 | +220 | +4.3% | 439,700 |
| 2005/10/03 | 5,040 | 5,160 | 5,010 | 5,100 | +100 | +2% | 187,700 |
| 2005/09/30 | 4,810 | 5,000 | 4,720 | 5,000 | +90 | +1.8% | 119,400 |
| 2005/09/29 | 5,100 | 5,180 | 4,760 | 4,910 | -110 | -2.2% | 304,500 |
| 2005/09/28 | 4,690 | 5,110 | 4,630 | 5,020 | +320 | +6.8% | 440,400 |
| 2005/09/27 | 4,940 | 5,390 | 4,520 | 4,700 | -440 | -8.6% | 445,600 |
| 2005/09/26 | 5,550 | 5,550 | 5,100 | 5,140 | -210 | -3.9% | 326,300 |
| 2005/09/22 | 5,320 | 5,440 | 5,280 | 5,350 | -170 | -3.1% | 345,000 |
| 2005/09/21 | 5,710 | 5,780 | 5,500 | 5,520 | -390 | -6.6% | 689,100 |
| 2005/09/20 | 5,730 | 6,050 | 5,600 | 5,910 | +780 | +15.2% | 1,803,600 |
| 2005/09/16 | 5,400 | 5,680 | 5,050 | 5,130 | +130 | +2.6% | 1,584,600 |
| 2005/09/15 | 4,640 | 5,000 | 4,620 | 5,000 | +500 | +11.1% | 843,000 |
| 2005/09/14 | 4,510 | 4,550 | 4,450 | 4,500 | ±0 | ±0% | 391,700 |
| 2005/09/13 | 4,460 | 4,580 | 4,430 | 4,500 | +70 | +1.6% | 546,200 |
| 2005/09/12 | 4,380 | 4,510 | 4,290 | 4,430 | +100 | +2.3% | 730,300 |
| 2005/09/09 | 4,340 | 4,390 | 4,290 | 4,330 | -50 | -1.1% | 538,300 |
4751～
4800
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 | 274,000円 | +30.2% | - | 15.44% | 30.12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 | 77,100円 | -21.4% | -39.3% | 6.36% | 7.95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 | 63,200円 | +9.4% | +20.5% | 1.27% | 12.01倍 | 2.85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 | 167,200円 | +14.6% | +4.8% | 4.01% | 9.74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 | 53,100円 | +11.7% | +1.9% | 2.26% | 4.77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
