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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,380 | 1,465 | 1,346 | 1,414 | +32 | +2.3% | 3,185,000 |
| 2018/02/21 | 1,376 | 1,434 | 1,343 | 1,382 | -21 | -1.5% | 5,030,200 |
| 2018/02/20 | 1,262 | 1,471 | 1,205 | 1,403 | +141 | +11.2% | 5,788,000 |
| 2018/02/19 | 1,185 | 1,270 | 1,160 | 1,262 | +128 | +11.3% | 1,742,700 |
| 2018/02/16 | 1,073 | 1,146 | 1,059 | 1,134 | +76 | +7.2% | 878,900 |
| 2018/02/15 | 1,046 | 1,078 | 1,018 | 1,058 | +42 | +4.1% | 731,200 |
| 2018/02/14 | 1,082 | 1,098 | 986 | 1,016 | -52 | -4.9% | 1,484,700 |
| 2018/02/13 | 1,180 | 1,185 | 1,063 | 1,068 | -84 | -7.3% | 1,254,800 |
| 2018/02/09 | 1,127 | 1,177 | 1,096 | 1,152 | -65 | -5.3% | 1,055,000 |
| 2018/02/08 | 1,265 | 1,289 | 1,186 | 1,217 | -18 | -1.5% | 1,212,400 |
| 2018/02/07 | 1,287 | 1,314 | 1,225 | 1,235 | +8 | +0.7% | 1,098,000 |
| 2018/02/06 | 1,238 | 1,270 | 1,128 | 1,227 | -101 | -7.6% | 1,808,800 |
| 2018/02/05 | 1,270 | 1,337 | 1,270 | 1,328 | +12 | +0.9% | 866,700 |
| 2018/02/02 | 1,301 | 1,321 | 1,272 | 1,316 | -3 | -0.2% | 867,900 |
| 2018/02/01 | 1,273 | 1,332 | 1,260 | 1,319 | +64 | +5.1% | 1,465,200 |
| 2018/01/31 | 1,215 | 1,264 | 1,212 | 1,255 | -7 | -0.6% | 792,900 |
| 2018/01/30 | 1,240 | 1,270 | 1,220 | 1,262 | +22 | +1.8% | 780,000 |
| 2018/01/29 | 1,250 | 1,258 | 1,220 | 1,240 | -15 | -1.2% | 603,700 |
| 2018/01/26 | 1,275 | 1,285 | 1,230 | 1,255 | +47 | +3.9% | 1,921,800 |
| 2018/01/25 | 1,169 | 1,214 | 1,169 | 1,208 | +32 | +2.7% | 535,700 |
| 2018/01/24 | 1,164 | 1,218 | 1,161 | 1,176 | +8 | +0.7% | 694,800 |
| 2018/01/23 | 1,167 | 1,184 | 1,159 | 1,168 | -8 | -0.7% | 329,700 |
| 2018/01/22 | 1,155 | 1,178 | 1,136 | 1,176 | +26 | +2.3% | 431,000 |
| 2018/01/19 | 1,135 | 1,161 | 1,134 | 1,150 | +8 | +0.7% | 306,700 |
| 2018/01/18 | 1,163 | 1,168 | 1,141 | 1,142 | -11 | -1% | 323,200 |
| 2018/01/17 | 1,160 | 1,177 | 1,148 | 1,153 | -18 | -1.5% | 393,600 |
| 2018/01/16 | 1,198 | 1,202 | 1,155 | 1,171 | -23 | -1.9% | 911,000 |
| 2018/01/15 | 1,213 | 1,223 | 1,194 | 1,194 | -20 | -1.6% | 315,800 |
| 2018/01/12 | 1,239 | 1,244 | 1,212 | 1,214 | -18 | -1.5% | 363,600 |
| 2018/01/11 | 1,235 | 1,250 | 1,228 | 1,232 | -19 | -1.5% | 440,900 |
| 2018/01/10 | 1,223 | 1,258 | 1,210 | 1,251 | +28 | +2.3% | 431,100 |
| 2018/01/09 | 1,236 | 1,244 | 1,190 | 1,223 | -14 | -1.1% | 614,300 |
| 2018/01/05 | 1,195 | 1,250 | 1,195 | 1,237 | +48 | +4% | 656,200 |
| 2018/01/04 | 1,199 | 1,208 | 1,183 | 1,189 | +2 | +0.2% | 308,400 |
| 2017/12/29 | 1,182 | 1,204 | 1,179 | 1,187 | +6 | +0.5% | 272,800 |
| 2017/12/28 | 1,214 | 1,218 | 1,174 | 1,181 | -27 | -2.2% | 448,300 |
| 2017/12/27 | 1,174 | 1,212 | 1,170 | 1,208 | +44 | +3.8% | 434,100 |
| 2017/12/26 | 1,181 | 1,204 | 1,154 | 1,164 | -17 | -1.4% | 934,000 |
| 2017/12/25 | 1,208 | 1,230 | 1,175 | 1,181 | -55 | -4.4% | 937,500 |
| 2017/12/22 | 1,242 | 1,248 | 1,221 | 1,236 | -10 | -0.8% | 489,700 |
| 2017/12/21 | 1,285 | 1,295 | 1,244 | 1,246 | -48 | -3.7% | 605,200 |
| 2017/12/20 | 1,267 | 1,329 | 1,262 | 1,294 | +12 | +0.9% | 1,417,500 |
| 2017/12/19 | 1,241 | 1,307 | 1,236 | 1,282 | +69 | +5.7% | 1,714,300 |
| 2017/12/18 | 1,256 | 1,275 | 1,202 | 1,213 | -89 | -6.8% | 1,810,300 |
| 2017/12/15 | 1,350 | 1,361 | 1,299 | 1,302 | -147 | -10.1% | 2,577,700 |
| 2017/12/14 | 1,362 | 1,531 | 1,358 | 1,449 | +57 | +4.1% | 3,229,500 |
| 2017/12/13 | 1,485 | 1,488 | 1,359 | 1,392 | -120 | -7.9% | 3,144,400 |
| 2017/12/12 | 1,563 | 1,597 | 1,501 | 1,512 | -77 | -4.8% | 1,881,200 |
| 2017/12/11 | 1,621 | 1,637 | 1,534 | 1,589 | -10 | -0.6% | 1,740,000 |
| 2017/12/08 | 1,569 | 1,611 | 1,483 | 1,599 | +53 | +3.4% | 1,881,100 |
1801～
1850
件表示中 / 3737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 | 53,500円 | +58.0% | +999.9% | 0.93% | 30.75倍 | 3.29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 |
| ＴＭＮ | 43,400円 | +22.6% | - | 0.00% | 36.84倍 | 1.28倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| アイエスビー | 137,300円 | +6.3% | -20.5% | 3.93% | 10.02倍 | 1.17倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| オープンドア | 49,900円 | +4.0% | - | 0.00% | 154.97倍 | 3.58倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| システムディ | 234,900円 | +8.5% | +12.2% | 1.15% | 24.03倍 | 3.12倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
