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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 2017/11/09 | 1,311 | 1,318 | 1,206 | 1,262 | -63 | -4.8% | 775,300 |
| 2017/11/08 | 1,295 | 1,325 | 1,262 | 1,325 | +18 | +1.4% | 488,300 |
| 2017/11/07 | 1,346 | 1,350 | 1,295 | 1,307 | -26 | -2% | 520,100 |
| 2017/11/06 | 1,358 | 1,363 | 1,312 | 1,333 | -19 | -1.4% | 326,700 |
| 2017/11/02 | 1,391 | 1,391 | 1,346 | 1,352 | -45 | -3.2% | 422,200 |
| 2017/11/01 | 1,405 | 1,430 | 1,375 | 1,397 | -14 | -1% | 562,800 |
| 2017/10/31 | 1,353 | 1,416 | 1,310 | 1,411 | +12 | +0.9% | 864,300 |
| 2017/10/30 | 1,395 | 1,420 | 1,370 | 1,399 | +23 | +1.7% | 490,500 |
| 2017/10/27 | 1,405 | 1,426 | 1,361 | 1,376 | -33 | -2.3% | 621,200 |
| 2017/10/26 | 1,359 | 1,447 | 1,345 | 1,409 | +50 | +3.7% | 1,099,700 |
| 2017/10/25 | 1,324 | 1,380 | 1,310 | 1,359 | +25 | +1.9% | 631,500 |
| 2017/10/24 | 1,358 | 1,390 | 1,315 | 1,334 | +57 | +4.5% | 1,412,500 |
| 2017/10/23 | 1,238 | 1,290 | 1,221 | 1,277 | +54 | +4.4% | 496,100 |
| 2017/10/20 | 1,230 | 1,248 | 1,218 | 1,223 | +5 | +0.4% | 216,300 |
| 2017/10/19 | 1,225 | 1,244 | 1,215 | 1,218 | -18 | -1.5% | 279,900 |
| 2017/10/18 | 1,243 | 1,259 | 1,236 | 1,236 | -22 | -1.7% | 165,800 |
| 2017/10/17 | 1,263 | 1,288 | 1,236 | 1,258 | +3 | +0.2% | 283,400 |
| 2017/10/16 | 1,273 | 1,280 | 1,237 | 1,255 | -34 | -2.6% | 371,300 |
| 2017/10/13 | 1,305 | 1,305 | 1,264 | 1,289 | -12 | -0.9% | 305,200 |
| 2017/10/12 | 1,310 | 1,320 | 1,285 | 1,301 | -18 | -1.4% | 606,300 |
| 2017/10/11 | 1,379 | 1,383 | 1,314 | 1,319 | -39 | -2.9% | 395,100 |
| 2017/10/10 | 1,358 | 1,373 | 1,334 | 1,358 | -2 | -0.1% | 270,400 |
| 2017/10/06 | 1,380 | 1,404 | 1,350 | 1,360 | -21 | -1.5% | 500,100 |
| 2017/10/05 | 1,422 | 1,435 | 1,361 | 1,381 | -52 | -3.6% | 593,100 |
| 2017/10/04 | 1,457 | 1,495 | 1,415 | 1,433 | +6 | +0.4% | 575,400 |
| 2017/10/03 | 1,440 | 1,456 | 1,404 | 1,427 | -3 | -0.2% | 621,000 |
| 2017/10/02 | 1,494 | 1,525 | 1,419 | 1,430 | -61 | -4.1% | 932,700 |
| 2017/09/29 | 1,455 | 1,545 | 1,453 | 1,491 | +26 | +1.8% | 1,161,700 |
| 2017/09/28 | 1,386 | 1,496 | 1,380 | 1,465 | +105 | +7.7% | 1,405,800 |
| 2017/09/27 | 1,364 | 1,380 | 1,350 | 1,360 | +20 | +1.5% | 249,700 |
| 2017/09/26 | 1,367 | 1,373 | 1,332 | 1,340 | +15 | +1.1% | 413,100 |
1851～
1900
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 | 53,700円 | +58.0% | +999.9% | 0.93% | 30.86倍 | 3.30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 | 43,900円 | +22.6% | - | 0.00% | 37.26倍 | 1.29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 | 50,400円 | +4.0% | - | 0.00% | 156.52倍 | 3.62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 | 229,600円 | +8.5% | +12.2% | 1.18% | 23.49倍 | 3.05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
