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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,340 | 2,370 | 2,280 | 2,295 | -91 | -3.8% | 2,137,200 |
2017/07/10 | 2,430 | 2,432 | 2,337 | 2,386 | -14 | -0.6% | 2,257,700 |
2017/07/07 | 2,289 | 2,400 | 2,231 | 2,400 | +111 | +4.8% | 2,979,100 |
2017/07/06 | 2,335 | 2,440 | 2,190 | 2,289 | +54 | +2.4% | 5,353,900 |
2017/07/05 | 2,090 | 2,290 | 2,041 | 2,235 | +252 | +12.7% | 5,877,700 |
2017/07/04 | 2,135 | 2,145 | 1,905 | 1,983 | -137 | -6.5% | 3,292,000 |
2017/07/03 | 2,231 | 2,243 | 2,115 | 2,120 | -50 | -2.3% | 1,384,900 |
2017/06/30 | 2,205 | 2,240 | 2,157 | 2,170 | -84 | -3.7% | 1,269,400 |
2017/06/29 | 2,290 | 2,318 | 2,190 | 2,254 | +1 | ±0% | 1,672,700 |
2017/06/28 | 2,370 | 2,424 | 2,201 | 2,253 | -197 | -8% | 3,209,500 |
2017/06/27 | 2,183 | 2,492 | 2,160 | 2,450 | +265 | +12.1% | 5,970,100 |
2017/06/26 | 2,199 | 2,230 | 2,117 | 2,185 | +102 | +4.9% | 1,940,200 |
2017/06/23 | 2,186 | 2,215 | 2,023 | 2,083 | -57 | -2.7% | 1,579,200 |
2017/06/22 | 2,119 | 2,188 | 2,110 | 2,140 | +43 | +2.1% | 827,600 |
2017/06/21 | 2,052 | 2,142 | 2,052 | 2,097 | +31 | +1.5% | 872,200 |
2017/06/20 | 2,120 | 2,139 | 2,066 | 2,066 | -62 | -2.9% | 655,400 |
2017/06/19 | 2,029 | 2,130 | 2,022 | 2,128 | +108 | +5.3% | 1,040,900 |
2017/06/16 | 2,025 | 2,065 | 2,002 | 2,020 | +5 | +0.2% | 622,500 |
2017/06/15 | 2,035 | 2,045 | 1,970 | 2,015 | -31 | -1.5% | 905,900 |
2017/06/14 | 2,088 | 2,125 | 2,011 | 2,046 | -50 | -2.4% | 912,800 |
2017/06/13 | 2,088 | 2,140 | 2,080 | 2,096 | -9 | -0.4% | 923,000 |
2017/06/12 | 2,200 | 2,205 | 2,081 | 2,105 | -145 | -6.4% | 2,058,400 |
2017/06/09 | 2,108 | 2,254 | 2,090 | 2,250 | +173 | +8.3% | 3,241,400 |
2017/06/08 | 2,115 | 2,145 | 2,068 | 2,077 | -2 | -0.1% | 1,020,000 |
2017/06/07 | 2,030 | 2,120 | 2,026 | 2,079 | +19 | +0.9% | 949,300 |
2017/06/06 | 2,050 | 2,086 | 2,015 | 2,060 | -52 | -2.5% | 1,343,000 |
2017/06/05 | 2,104 | 2,215 | 2,083 | 2,112 | +25 | +1.2% | 2,443,000 |
2017/06/02 | 2,100 | 2,188 | 2,031 | 2,087 | -18 | -0.9% | 3,301,700 |
2017/06/01 | 2,087 | 2,166 | 2,063 | 2,105 | -15 | -0.7% | 1,442,300 |
2017/05/31 | 2,150 | 2,194 | 2,097 | 2,120 | -60 | -2.8% | 1,920,200 |
2017/05/30 | 2,052 | 2,180 | 1,985 | 2,180 | +95 | +4.6% | 2,124,100 |
2017/05/29 | 2,100 | 2,198 | 2,063 | 2,085 | +12 | +0.6% | 3,373,700 |
2017/05/26 | 2,200 | 2,245 | 2,063 | 2,073 | +104 | +5.3% | 6,645,300 |
2017/05/25 | 1,837 | 1,973 | 1,807 | 1,969 | +124 | +6.7% | 3,752,700 |
2017/05/24 | 1,840 | 1,869 | 1,771 | 1,845 | +68 | +3.8% | 2,522,800 |
2017/05/23 | 1,813 | 1,850 | 1,758 | 1,777 | -94 | -5% | 2,366,200 |
2017/05/22 | 1,902 | 1,917 | 1,835 | 1,871 | +183 | +10.8% | 5,681,200 |
2017/05/19 | 1,772 | 1,900 | 1,641 | 1,688 | -59 | -3.4% | 7,153,300 |
2017/05/18 | 1,722 | 1,795 | 1,710 | 1,747 | -48 | -2.7% | 1,874,700 |
2017/05/17 | 1,727 | 1,795 | 1,677 | 1,795 | +75 | +4.4% | 3,135,900 |
2017/05/16 | 1,572 | 1,722 | 1,559 | 1,720 | +153 | +9.8% | 3,729,900 |
2017/05/15 | 1,528 | 1,580 | 1,515 | 1,567 | -1 | -0.1% | 921,500 |
2017/05/12 | 1,560 | 1,579 | 1,502 | 1,568 | -12 | -0.8% | 1,409,700 |
2017/05/11 | 1,464 | 1,607 | 1,454 | 1,580 | +134 | +9.3% | 4,624,800 |
2017/05/10 | 1,480 | 1,517 | 1,428 | 1,446 | -29 | -2% | 1,184,600 |
2017/05/09 | 1,510 | 1,543 | 1,468 | 1,475 | -72 | -4.7% | 2,143,700 |
2017/05/08 | 1,600 | 1,634 | 1,538 | 1,547 | -98 | -6% | 2,549,300 |
2017/05/02 | 1,590 | 1,672 | 1,557 | 1,645 | +146 | +9.7% | 6,997,300 |
2017/05/01 | 1,335 | 1,600 | 1,316 | 1,499 | +184 | +14% | 4,054,700 |
2017/04/28 | 1,328 | 1,352 | 1,311 | 1,315 | -37 | -2.7% | 488,000 |
1801~
1850
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