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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 1,326 | 1,344 | 1,250 | 1,294 | -61 | -4.5% | 1,350,200 |
2017/09/21 | 1,400 | 1,484 | 1,341 | 1,355 | -42 | -3% | 3,054,500 |
2017/09/20 | 1,400 | 1,433 | 1,340 | 1,397 | -3 | -0.2% | 2,343,500 |
2017/09/19 | 1,260 | 1,480 | 1,241 | 1,400 | +178 | +14.6% | 6,374,400 |
2017/09/15 | 1,125 | 1,236 | 1,125 | 1,222 | +98 | +8.7% | 1,045,600 |
2017/09/14 | 1,170 | 1,179 | 1,110 | 1,124 | -21 | -1.8% | 619,200 |
2017/09/13 | 1,184 | 1,185 | 1,137 | 1,145 | -30 | -2.6% | 760,500 |
2017/09/12 | 1,177 | 1,204 | 1,170 | 1,175 | +7 | +0.6% | 470,700 |
2017/09/11 | 1,200 | 1,230 | 1,167 | 1,168 | +8 | +0.7% | 489,700 |
2017/09/08 | 1,156 | 1,194 | 1,143 | 1,160 | +4 | +0.3% | 379,100 |
2017/09/07 | 1,166 | 1,207 | 1,144 | 1,156 | -15 | -1.3% | 533,900 |
2017/09/06 | 1,101 | 1,198 | 1,076 | 1,171 | +12 | +1% | 802,900 |
2017/09/05 | 1,275 | 1,289 | 1,134 | 1,159 | -113 | -8.9% | 1,255,700 |
2017/09/04 | 1,281 | 1,316 | 1,255 | 1,272 | -51 | -3.9% | 686,900 |
2017/09/01 | 1,340 | 1,357 | 1,312 | 1,323 | -16 | -1.2% | 442,500 |
2017/08/31 | 1,332 | 1,359 | 1,323 | 1,339 | -27 | -2% | 751,300 |
2017/08/30 | 1,422 | 1,441 | 1,360 | 1,366 | -55 | -3.9% | 700,500 |
2017/08/29 | 1,437 | 1,454 | 1,392 | 1,421 | -56 | -3.8% | 774,800 |
2017/08/28 | 1,503 | 1,509 | 1,450 | 1,477 | -41 | -2.7% | 532,700 |
2017/08/25 | 1,529 | 1,541 | 1,513 | 1,518 | +7 | +0.5% | 255,600 |
2017/08/24 | 1,513 | 1,527 | 1,484 | 1,511 | -15 | -1% | 329,100 |
2017/08/23 | 1,550 | 1,569 | 1,514 | 1,526 | +1 | +0.1% | 467,200 |
2017/08/22 | 1,491 | 1,543 | 1,487 | 1,525 | +8 | +0.5% | 503,200 |
2017/08/21 | 1,555 | 1,566 | 1,501 | 1,517 | -53 | -3.4% | 820,300 |
2017/08/18 | 1,468 | 1,578 | 1,465 | 1,570 | +95 | +6.4% | 1,870,700 |
2017/08/17 | 1,418 | 1,496 | 1,418 | 1,475 | +51 | +3.6% | 692,700 |
2017/08/16 | 1,410 | 1,461 | 1,393 | 1,424 | +23 | +1.6% | 568,400 |
2017/08/15 | 1,408 | 1,423 | 1,380 | 1,401 | +15 | +1.1% | 463,300 |
2017/08/14 | 1,370 | 1,437 | 1,305 | 1,386 | -49 | -3.4% | 1,006,700 |
2017/08/10 | 1,465 | 1,472 | 1,399 | 1,435 | -41 | -2.8% | 752,600 |
2017/08/09 | 1,458 | 1,489 | 1,432 | 1,476 | +15 | +1% | 672,200 |
2017/08/08 | 1,481 | 1,577 | 1,447 | 1,461 | -34 | -2.3% | 1,398,700 |
2017/08/07 | 1,499 | 1,508 | 1,480 | 1,495 | -11 | -0.7% | 619,900 |
2017/08/04 | 1,429 | 1,530 | 1,424 | 1,506 | +62 | +4.3% | 1,128,400 |
2017/08/03 | 1,464 | 1,490 | 1,421 | 1,444 | -38 | -2.6% | 868,500 |
2017/08/02 | 1,442 | 1,507 | 1,415 | 1,482 | +47 | +3.3% | 1,325,900 |
2017/08/01 | 1,509 | 1,509 | 1,399 | 1,435 | -30 | -2% | 1,635,200 |
2017/07/31 | 1,495 | 1,499 | 1,409 | 1,465 | -36 | -2.4% | 2,341,600 |
2017/07/28 | 1,661 | 1,730 | 1,501 | 1,501 | -400 | -21% | 5,328,200 |
2017/07/27 | 1,872 | 1,950 | 1,855 | 1,901 | +53 | +2.9% | 1,332,100 |
2017/07/26 | 1,909 | 1,928 | 1,832 | 1,848 | -76 | -4% | 1,141,300 |
2017/07/25 | 1,867 | 1,942 | 1,865 | 1,924 | +26 | +1.4% | 996,900 |
2017/07/24 | 1,954 | 1,961 | 1,888 | 1,898 | -146 | -7.1% | 2,037,300 |
2017/07/21 | 1,987 | 2,044 | 1,961 | 2,044 | +66 | +3.3% | 1,070,700 |
2017/07/20 | 2,032 | 2,066 | 1,971 | 1,978 | -65 | -3.2% | 1,573,200 |
2017/07/19 | 2,063 | 2,113 | 2,041 | 2,043 | -10 | -0.5% | 1,047,100 |
2017/07/18 | 2,110 | 2,169 | 2,037 | 2,053 | -157 | -7.1% | 2,213,700 |
2017/07/14 | 2,214 | 2,285 | 2,179 | 2,210 | -4 | -0.2% | 1,432,400 |
2017/07/13 | 2,241 | 2,271 | 2,187 | 2,214 | -28 | -1.2% | 1,404,500 |
2017/07/12 | 2,260 | 2,320 | 2,216 | 2,242 | -53 | -2.3% | 1,351,900 |
1751~
1800
件表示中 / 3586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 | 70,400円 | +43.2% | +13.5% | 0.00% | 202.30倍 | 4.35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 |
CCT | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18倍 |
|
DX支援とIT人材調達支援が2本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
クオンタムS | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、EV、IT、ゲーム関連などの事業に |
メディアドゥ | 134,300円 | +4.2% | +12.1% | 2.01% | 15.30倍 | 1.22倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
セグエ | 62,400円 | +7.8% | +31.0% | 1.76% | 25.82倍 | 6.14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