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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 4,160 | 4,410 | 4,160 | 4,380 | +250 | +6.1% | 1,314,200 |
| 2005/09/07 | 4,140 | 4,200 | 4,030 | 4,130 | -30 | -0.7% | 438,800 |
| 2005/09/06 | 4,240 | 4,290 | 4,130 | 4,160 | -40 | -1% | 772,600 |
| 2005/09/05 | 3,990 | 4,260 | 3,960 | 4,200 | +250 | +6.3% | 1,326,200 |
| 2005/09/02 | 3,710 | 4,130 | 3,710 | 3,950 | +290 | +7.9% | 2,197,400 |
| 2005/09/01 | 3,700 | 3,710 | 3,630 | 3,660 | +10 | +0.3% | 252,100 |
| 2005/08/31 | 3,480 | 3,690 | 3,480 | 3,650 | +170 | +4.9% | 479,800 |
| 2005/08/30 | 3,470 | 3,490 | 3,460 | 3,480 | +10 | +0.3% | 30,500 |
| 2005/08/29 | 3,490 | 3,490 | 3,450 | 3,470 | -20 | -0.6% | 22,200 |
| 2005/08/26 | 3,480 | 3,490 | 3,460 | 3,490 | +40 | +1.2% | 35,500 |
| 2005/08/25 | 3,460 | 3,490 | 3,390 | 3,450 | -20 | -0.6% | 61,800 |
| 2005/08/24 | 3,520 | 3,520 | 3,460 | 3,470 | -50 | -1.4% | 37,200 |
| 2005/08/23 | 3,490 | 3,540 | 3,490 | 3,520 | +10 | +0.3% | 115,700 |
| 2005/08/22 | 3,500 | 3,520 | 3,480 | 3,510 | +20 | +0.6% | 25,000 |
| 2005/08/19 | 3,530 | 3,530 | 3,490 | 3,490 | -30 | -0.9% | 59,200 |
| 2005/08/18 | 3,460 | 3,540 | 3,450 | 3,520 | +60 | +1.7% | 42,900 |
| 2005/08/17 | 3,460 | 3,500 | 3,450 | 3,460 | ±0 | ±0% | 69,400 |
| 2005/08/16 | 3,440 | 3,490 | 3,440 | 3,460 | -10 | -0.3% | 38,000 |
| 2005/08/15 | 3,480 | 3,530 | 3,460 | 3,470 | -10 | -0.3% | 43,000 |
| 2005/08/12 | 3,460 | 3,480 | 3,440 | 3,480 | +20 | +0.6% | 31,100 |
| 2005/08/11 | 3,450 | 3,490 | 3,420 | 3,460 | -10 | -0.3% | 72,600 |
| 2005/08/10 | 3,480 | 3,510 | 3,450 | 3,470 | +40 | +1.2% | 130,500 |
| 2005/08/09 | 3,290 | 3,470 | 3,240 | 3,430 | +130 | +3.9% | 132,200 |
| 2005/08/08 | 3,130 | 3,350 | 3,130 | 3,300 | +20 | +0.6% | 96,300 |
| 2005/08/05 | 3,290 | 3,330 | 3,200 | 3,280 | -60 | -1.8% | 110,800 |
| 2005/08/04 | 3,300 | 3,350 | 3,130 | 3,340 | -30 | -0.9% | 222,300 |
| 2005/08/03 | 3,450 | 3,460 | 3,360 | 3,370 | -80 | -2.3% | 162,200 |
| 2005/08/02 | 3,570 | 3,570 | 3,450 | 3,450 | -90 | -2.5% | 116,100 |
| 2005/08/01 | 3,460 | 3,540 | 3,450 | 3,540 | +30 | +0.9% | 139,300 |
| 2005/07/29 | 3,550 | 3,570 | 3,510 | 3,510 | -70 | -2% | 98,800 |
| 2005/07/28 | 3,620 | 3,620 | 3,550 | 3,580 | ±0 | ±0% | 147,500 |
| 2005/07/27 | 3,630 | 3,630 | 3,560 | 3,580 | -60 | -1.6% | 185,700 |
| 2005/07/26 | 3,750 | 3,770 | 3,590 | 3,640 | +40 | +1.1% | 1,216,000 |
| 2005/07/25 | 3,530 | 3,640 | 3,520 | 3,600 | +110 | +3.2% | 439,400 |
| 2005/07/22 | 3,420 | 3,520 | 3,420 | 3,490 | +40 | +1.2% | 93,200 |
| 2005/07/21 | 3,500 | 3,510 | 3,420 | 3,450 | -30 | -0.9% | 65,200 |
| 2005/07/20 | 3,500 | 3,520 | 3,440 | 3,480 | -30 | -0.9% | 101,600 |
| 2005/07/19 | 3,540 | 3,620 | 3,480 | 3,510 | -10 | -0.3% | 153,100 |
| 2005/07/15 | 3,590 | 3,630 | 3,500 | 3,520 | -20 | -0.6% | 220,000 |
| 2005/07/14 | 3,550 | 3,680 | 3,530 | 3,540 | -20 | -0.6% | 1,128,500 |
| 2005/07/13 | 3,530 | 3,640 | 3,480 | 3,560 | +50 | +1.4% | 749,700 |
| 2005/07/12 | 3,500 | 3,550 | 3,460 | 3,510 | +60 | +1.7% | 404,400 |
| 2005/07/11 | 3,380 | 3,460 | 3,370 | 3,450 | +80 | +2.4% | 191,500 |
| 2005/07/08 | 3,390 | 3,450 | 3,340 | 3,370 | -20 | -0.6% | 195,500 |
| 2005/07/07 | 3,380 | 3,490 | 3,340 | 3,390 | -10 | -0.3% | 243,700 |
| 2005/07/06 | 3,430 | 3,490 | 3,370 | 3,400 | -30 | -0.9% | 305,700 |
| 2005/07/05 | 3,590 | 3,610 | 3,410 | 3,430 | -150 | -4.2% | 518,900 |
| 2005/07/04 | 3,640 | 3,730 | 3,570 | 3,580 | -60 | -1.6% | 842,800 |
| 2005/07/01 | 3,680 | 3,790 | 3,580 | 3,640 | -60 | -1.6% | 2,023,300 |
| 2005/06/30 | 3,450 | 3,730 | 3,390 | 3,700 | +220 | +6.3% | 3,199,800 |
4801～
4850
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 | 276,400円 | +30.2% | - | 15.30% | 30.38倍 | 1.80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 | 77,300円 | -21.4% | -39.3% | 6.34% | 7.97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 | 168,100円 | +14.6% | +4.8% | 3.99% | 9.79倍 | 1.56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 | 53,200円 | +11.7% | +1.9% | 2.26% | 4.78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
