ドリコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 987 | 1,020 | 965 | 1,020 | +50 | +5.2% | 356,700 |
| 2018/07/20 | 960 | 977 | 953 | 970 | +20 | +2.1% | 291,100 |
| 2018/07/19 | 966 | 972 | 945 | 950 | -10 | -1% | 138,900 |
| 2018/07/18 | 937 | 960 | 929 | 960 | +34 | +3.7% | 375,500 |
| 2018/07/17 | 950 | 950 | 916 | 926 | -24 | -2.5% | 305,500 |
| 2018/07/13 | 969 | 970 | 943 | 950 | -19 | -2% | 286,100 |
| 2018/07/12 | 957 | 974 | 947 | 969 | +8 | +0.8% | 226,900 |
| 2018/07/11 | 964 | 975 | 940 | 961 | -17 | -1.7% | 227,000 |
| 2018/07/10 | 1,000 | 1,009 | 971 | 978 | -21 | -2.1% | 290,600 |
| 2018/07/09 | 971 | 1,002 | 960 | 999 | +28 | +2.9% | 263,500 |
| 2018/07/06 | 950 | 978 | 931 | 971 | +34 | +3.6% | 390,200 |
| 2018/07/05 | 1,007 | 1,020 | 925 | 937 | -74 | -7.3% | 743,300 |
| 2018/07/04 | 1,023 | 1,025 | 1,005 | 1,011 | -20 | -1.9% | 167,800 |
| 2018/07/03 | 1,022 | 1,043 | 1,006 | 1,031 | +19 | +1.9% | 235,900 |
| 2018/07/02 | 1,033 | 1,050 | 1,010 | 1,012 | -32 | -3.1% | 230,600 |
| 2018/06/29 | 1,022 | 1,045 | 1,015 | 1,044 | +22 | +2.2% | 164,300 |
| 2018/06/28 | 1,020 | 1,029 | 1,008 | 1,022 | -16 | -1.5% | 159,300 |
| 2018/06/27 | 1,030 | 1,056 | 1,030 | 1,038 | -4 | -0.4% | 253,900 |
| 2018/06/26 | 1,001 | 1,046 | 1,001 | 1,042 | +29 | +2.9% | 245,100 |
| 2018/06/25 | 1,045 | 1,056 | 1,011 | 1,013 | -22 | -2.1% | 342,600 |
| 2018/06/22 | 1,049 | 1,054 | 1,032 | 1,035 | -34 | -3.2% | 322,000 |
| 2018/06/21 | 1,067 | 1,085 | 1,052 | 1,069 | +12 | +1.1% | 293,600 |
| 2018/06/20 | 1,063 | 1,069 | 1,011 | 1,057 | -12 | -1.1% | 786,400 |
| 2018/06/19 | 1,100 | 1,118 | 1,061 | 1,069 | -30 | -2.7% | 479,000 |
| 2018/06/18 | 1,144 | 1,149 | 1,092 | 1,099 | -35 | -3.1% | 394,600 |
| 2018/06/15 | 1,164 | 1,196 | 1,125 | 1,134 | -17 | -1.5% | 758,800 |
| 2018/06/14 | 1,140 | 1,163 | 1,135 | 1,151 | +21 | +1.9% | 540,600 |
| 2018/06/13 | 1,120 | 1,140 | 1,113 | 1,130 | +2 | +0.2% | 180,600 |
| 2018/06/12 | 1,104 | 1,138 | 1,099 | 1,128 | +23 | +2.1% | 269,300 |
| 2018/06/11 | 1,094 | 1,110 | 1,067 | 1,105 | +10 | +0.9% | 263,700 |
| 2018/06/08 | 1,080 | 1,107 | 1,073 | 1,095 | +10 | +0.9% | 332,100 |
| 2018/06/07 | 1,054 | 1,090 | 1,053 | 1,085 | +25 | +2.4% | 424,600 |
| 2018/06/06 | 1,095 | 1,099 | 1,055 | 1,060 | -60 | -5.4% | 603,500 |
| 2018/06/05 | 1,152 | 1,152 | 1,100 | 1,120 | -26 | -2.3% | 422,400 |
| 2018/06/04 | 1,145 | 1,158 | 1,121 | 1,146 | +1 | +0.1% | 508,300 |
| 2018/06/01 | 1,103 | 1,170 | 1,101 | 1,145 | +49 | +4.5% | 1,459,500 |
| 2018/05/31 | 1,120 | 1,123 | 1,065 | 1,096 | +83 | +8.2% | 2,564,800 |
| 2018/05/30 | 1,009 | 1,083 | 1,003 | 1,013 | -4 | -0.4% | 1,170,400 |
| 2018/05/29 | 1,013 | 1,019 | 991 | 1,017 | +4 | +0.4% | 407,300 |
| 2018/05/28 | 1,020 | 1,027 | 1,010 | 1,013 | -5 | -0.5% | 208,000 |
| 2018/05/25 | 1,015 | 1,025 | 1,005 | 1,018 | -7 | -0.7% | 397,900 |
| 2018/05/24 | 1,100 | 1,106 | 1,018 | 1,025 | +10 | +1% | 1,934,200 |
| 2018/05/23 | 1,053 | 1,053 | 1,015 | 1,015 | -32 | -3.1% | 440,900 |
| 2018/05/22 | 1,028 | 1,049 | 1,021 | 1,047 | +16 | +1.6% | 266,000 |
| 2018/05/21 | 1,026 | 1,037 | 1,012 | 1,031 | +27 | +2.7% | 421,600 |
| 2018/05/18 | 1,027 | 1,035 | 1,000 | 1,004 | -24 | -2.3% | 755,100 |
| 2018/05/17 | 1,085 | 1,085 | 1,010 | 1,028 | -32 | -3% | 1,083,200 |
| 2018/05/16 | 1,171 | 1,214 | 1,020 | 1,060 | -116 | -9.9% | 1,765,700 |
| 2018/05/15 | 1,217 | 1,230 | 1,176 | 1,176 | -45 | -3.7% | 572,600 |
| 2018/05/14 | 1,212 | 1,230 | 1,183 | 1,221 | +8 | +0.7% | 401,900 |
1551～
1600
件表示中 / 3589件
類似銘柄と比較する
現在ご覧いただいている「ドリコム」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 |
|---|---|---|---|---|---|---|---|---|
| ドリコム | 71,600円 | +43.2% | +13.5% | 0.00% | 205.75倍 | 4.42倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| カオナビ | 175,800円 | +23.5% | +18.5% | 0.00% | 34.03倍 | 8.24倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
| バンクイノベ | 518,000円 | +2.8% | +2.8% | 0.00% | 25.74倍 | 4.61倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＮＣＤ | 226,300円 | +17.7% | +26.2% | 2.92% | 10.28倍 | 2.63倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| セグエ | 61,900円 | +7.8% | +31.0% | 1.78% | 25.61倍 | 6.09倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
