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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,221 | 1,247 | 1,197 | 1,219 | -12 | -1% | 802,100 |
| 2018/04/06 | 1,200 | 1,253 | 1,195 | 1,231 | +24 | +2% | 967,800 |
| 2018/04/05 | 1,164 | 1,223 | 1,141 | 1,207 | +67 | +5.9% | 800,600 |
| 2018/04/04 | 1,151 | 1,155 | 1,129 | 1,140 | -1 | -0.1% | 319,100 |
| 2018/04/03 | 1,126 | 1,158 | 1,110 | 1,141 | -10 | -0.9% | 615,800 |
| 2018/04/02 | 1,160 | 1,196 | 1,151 | 1,151 | -17 | -1.5% | 439,400 |
| 2018/03/30 | 1,127 | 1,172 | 1,125 | 1,168 | +58 | +5.2% | 726,000 |
| 2018/03/29 | 1,110 | 1,135 | 1,089 | 1,110 | +15 | +1.4% | 572,100 |
| 2018/03/28 | 1,070 | 1,100 | 1,065 | 1,095 | ±0 | ±0% | 662,100 |
| 2018/03/27 | 1,140 | 1,149 | 1,081 | 1,095 | -8 | -0.7% | 788,700 |
| 2018/03/26 | 1,098 | 1,140 | 1,064 | 1,103 | +35 | +3.3% | 760,600 |
| 2018/03/23 | 1,098 | 1,132 | 1,027 | 1,068 | -109 | -9.3% | 1,244,900 |
| 2018/03/22 | 1,178 | 1,192 | 1,154 | 1,177 | -14 | -1.2% | 502,800 |
| 2018/03/20 | 1,180 | 1,206 | 1,157 | 1,191 | -26 | -2.1% | 628,000 |
| 2018/03/19 | 1,250 | 1,256 | 1,198 | 1,217 | -44 | -3.5% | 663,700 |
| 2018/03/16 | 1,295 | 1,299 | 1,260 | 1,261 | -32 | -2.5% | 516,400 |
| 2018/03/15 | 1,300 | 1,320 | 1,270 | 1,293 | +9 | +0.7% | 643,200 |
| 2018/03/14 | 1,295 | 1,298 | 1,263 | 1,284 | -35 | -2.7% | 683,500 |
| 2018/03/13 | 1,285 | 1,344 | 1,279 | 1,319 | +25 | +1.9% | 587,300 |
| 2018/03/12 | 1,345 | 1,353 | 1,256 | 1,294 | -36 | -2.7% | 1,040,700 |
| 2018/03/09 | 1,284 | 1,331 | 1,255 | 1,330 | +76 | +6.1% | 890,600 |
| 2018/03/08 | 1,248 | 1,285 | 1,233 | 1,254 | +30 | +2.5% | 658,600 |
| 2018/03/07 | 1,206 | 1,263 | 1,197 | 1,224 | ±0 | ±0% | 667,400 |
| 2018/03/06 | 1,273 | 1,275 | 1,214 | 1,224 | +11 | +0.9% | 609,200 |
| 2018/03/05 | 1,318 | 1,329 | 1,208 | 1,213 | -90 | -6.9% | 1,121,200 |
| 2018/03/02 | 1,255 | 1,309 | 1,255 | 1,303 | -12 | -0.9% | 792,700 |
| 2018/03/01 | 1,341 | 1,346 | 1,288 | 1,315 | -43 | -3.2% | 1,049,300 |
| 2018/02/28 | 1,333 | 1,371 | 1,313 | 1,358 | +2 | +0.1% | 1,015,100 |
| 2018/02/27 | 1,409 | 1,419 | 1,340 | 1,356 | -45 | -3.2% | 1,403,700 |
| 2018/02/26 | 1,434 | 1,442 | 1,385 | 1,401 | +4 | +0.3% | 1,335,900 |
| 2018/02/23 | 1,439 | 1,474 | 1,389 | 1,397 | -17 | -1.2% | 2,957,200 |
| 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 |
1801～
1850
件表示中 / 3768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 | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12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 |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ＣＡＩＣＡ Ｄ | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ＴＭＮ | 40,000円 | +22.6% | - | 0.00% | 34.01倍 | 1.18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 |
| ウィルズ | 70,000円 | +10.0% | +10.6% | 1.86% | 18.87倍 | 6.37倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
