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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 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 |
2017/04/27 | 1,321 | 1,370 | 1,294 | 1,352 | +13 | +1% | 800,100 |
2017/04/26 | 1,305 | 1,354 | 1,290 | 1,339 | +70 | +5.5% | 1,214,300 |
2017/04/25 | 1,233 | 1,322 | 1,203 | 1,269 | +36 | +2.9% | 1,471,300 |
2017/04/24 | 1,300 | 1,308 | 1,202 | 1,233 | -114 | -8.5% | 1,514,700 |
2017/04/21 | 1,380 | 1,453 | 1,320 | 1,347 | -72 | -5.1% | 3,169,000 |
2017/04/20 | 1,300 | 1,419 | 1,291 | 1,419 | +142 | +11.1% | 1,817,400 |
2017/04/19 | 1,240 | 1,303 | 1,240 | 1,277 | +6 | +0.5% | 578,500 |
2017/04/18 | 1,302 | 1,318 | 1,237 | 1,271 | -1 | -0.1% | 830,600 |
2017/04/17 | 1,200 | 1,278 | 1,200 | 1,272 | +76 | +6.4% | 1,458,700 |
2017/04/14 | 1,119 | 1,239 | 1,082 | 1,196 | +66 | +5.8% | 1,497,000 |
2017/04/13 | 1,060 | 1,142 | 1,042 | 1,130 | +54 | +5% | 769,900 |
2017/04/12 | 1,125 | 1,144 | 1,070 | 1,076 | -77 | -6.7% | 938,000 |
2017/04/11 | 1,160 | 1,195 | 1,126 | 1,153 | +13 | +1.1% | 709,000 |
2017/04/10 | 1,180 | 1,192 | 1,120 | 1,140 | -62 | -5.2% | 1,204,600 |
1801~
1850
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