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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/07 | 1,480 | 1,550 | 1,470 | 1,546 | +89 | +6.1% | 1,728,900 |
| 2017/12/06 | 1,417 | 1,477 | 1,402 | 1,457 | +65 | +4.7% | 1,714,900 |
| 2017/12/05 | 1,405 | 1,433 | 1,388 | 1,392 | -26 | -1.8% | 646,300 |
| 2017/12/04 | 1,390 | 1,445 | 1,365 | 1,418 | +49 | +3.6% | 1,215,800 |
| 2017/12/01 | 1,370 | 1,391 | 1,355 | 1,369 | +22 | +1.6% | 590,300 |
| 2017/11/30 | 1,335 | 1,371 | 1,310 | 1,347 | -7 | -0.5% | 1,041,600 |
| 2017/11/29 | 1,310 | 1,377 | 1,307 | 1,354 | +44 | +3.4% | 721,600 |
| 2017/11/28 | 1,305 | 1,321 | 1,266 | 1,310 | -1 | -0.1% | 607,200 |
| 2017/11/27 | 1,320 | 1,360 | 1,304 | 1,311 | +16 | +1.2% | 722,900 |
| 2017/11/24 | 1,293 | 1,324 | 1,283 | 1,295 | -27 | -2% | 866,000 |
| 2017/11/22 | 1,375 | 1,416 | 1,306 | 1,322 | -29 | -2.1% | 1,479,100 |
| 2017/11/21 | 1,380 | 1,381 | 1,305 | 1,351 | +105 | +8.4% | 2,187,800 |
| 2017/11/20 | 1,190 | 1,250 | 1,190 | 1,246 | +38 | +3.1% | 474,400 |
| 2017/11/17 | 1,215 | 1,228 | 1,173 | 1,208 | +14 | +1.2% | 549,200 |
| 2017/11/16 | 1,198 | 1,206 | 1,159 | 1,194 | +58 | +5.1% | 621,000 |
| 2017/11/15 | 1,260 | 1,265 | 1,127 | 1,136 | -94 | -7.6% | 1,179,100 |
| 2017/11/14 | 1,252 | 1,253 | 1,222 | 1,230 | -21 | -1.7% | 310,100 |
| 2017/11/13 | 1,268 | 1,279 | 1,245 | 1,251 | +6 | +0.5% | 240,900 |
| 2017/11/10 | 1,232 | 1,263 | 1,227 | 1,245 | -17 | -1.3% | 395,000 |
1851～
1900
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
