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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/11 | 1,210 | 1,271 | 1,197 | 1,213 | +33 | +2.8% | 1,114,600 |
2018/05/10 | 1,182 | 1,214 | 1,171 | 1,180 | +4 | +0.3% | 497,200 |
2018/05/09 | 1,206 | 1,207 | 1,163 | 1,176 | -24 | -2% | 700,500 |
2018/05/08 | 1,208 | 1,220 | 1,180 | 1,200 | -8 | -0.7% | 478,100 |
2018/05/07 | 1,246 | 1,254 | 1,208 | 1,208 | -48 | -3.8% | 665,200 |
2018/05/02 | 1,313 | 1,322 | 1,245 | 1,256 | -67 | -5.1% | 909,200 |
2018/05/01 | 1,340 | 1,350 | 1,302 | 1,323 | -17 | -1.3% | 596,100 |
2018/04/27 | 1,277 | 1,353 | 1,270 | 1,340 | +33 | +2.5% | 1,103,200 |
2018/04/26 | 1,325 | 1,333 | 1,282 | 1,307 | -18 | -1.4% | 910,600 |
2018/04/25 | 1,216 | 1,340 | 1,198 | 1,325 | +101 | +8.3% | 2,207,400 |
2018/04/24 | 1,267 | 1,320 | 1,222 | 1,224 | -46 | -3.6% | 2,039,200 |
2018/04/23 | 1,207 | 1,282 | 1,194 | 1,270 | +93 | +7.9% | 1,299,200 |
2018/04/20 | 1,180 | 1,215 | 1,172 | 1,177 | -6 | -0.5% | 510,800 |
2018/04/19 | 1,194 | 1,194 | 1,156 | 1,183 | +4 | +0.3% | 344,500 |
2018/04/18 | 1,163 | 1,197 | 1,151 | 1,179 | +25 | +2.2% | 407,400 |
2018/04/17 | 1,146 | 1,161 | 1,110 | 1,154 | +3 | +0.3% | 456,600 |
2018/04/16 | 1,199 | 1,211 | 1,148 | 1,151 | -55 | -4.6% | 566,600 |
1551~
1600
件表示中 / 3572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 | 77,000円 | +38.1% | +13.5% | 0.00% | 55.28倍 | 4.75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 |
トヨクモ | 207,100円 | +20.8% | +14.3% | 0.68% | 32.79倍 | 8.75倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
ラック | 72,800円 | +6.6% | +2.2% | 3.71% | 14.64倍 | 1.43倍 |
|
セキュリティサービスとSIが主力。サイバー攻撃監視に定評。KDDI、野村総研と資本提携 |
KSK | 293,900円 | +7.5% | +4.2% | 4.08% | 9.87倍 | 1.15倍 |
|
独立系ソフトウェアの中堅。NECグループ依存度は2割。ネットワークサービスの比重拡大 |
構造計画 | 404,000円 | - | - | 3.96% | 11.39倍 | - |
|
独立系SIの持株会社。傘下に祖業の構造計算。防災コンサル、住宅SIに実績。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム