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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 2,365 | 2,489 | 2,309 | 2,309 | -163 | -6.6% | 515,500 |
2017/02/14 | 2,523 | 2,538 | 2,414 | 2,472 | -34 | -1.4% | 275,900 |
2017/02/13 | 2,450 | 2,607 | 2,381 | 2,506 | +6 | +0.2% | 522,100 |
2017/02/10 | 2,638 | 2,729 | 2,466 | 2,500 | -188 | -7% | 594,000 |
2017/02/09 | 2,521 | 2,725 | 2,508 | 2,688 | +162 | +6.4% | 698,200 |
2017/02/08 | 2,415 | 2,692 | 2,400 | 2,526 | +98 | +4% | 1,100,400 |
2017/02/07 | 2,250 | 2,435 | 2,215 | 2,428 | +155 | +6.8% | 869,700 |
2017/02/06 | 1,971 | 2,329 | 1,920 | 2,273 | +300 | +15.2% | 1,325,000 |
2017/02/03 | 1,886 | 1,992 | 1,886 | 1,973 | +87 | +4.6% | 395,900 |
2017/02/02 | 2,156 | 2,156 | 1,880 | 1,886 | -246 | -11.5% | 573,200 |
2017/02/01 | 2,172 | 2,219 | 2,085 | 2,132 | +10 | +0.5% | 303,300 |
2017/01/31 | 2,125 | 2,220 | 2,082 | 2,122 | +9 | +0.4% | 481,000 |
2017/01/30 | 2,000 | 2,153 | 2,000 | 2,113 | +140 | +7.1% | 494,800 |
2017/01/27 | 1,970 | 1,992 | 1,923 | 1,973 | ±0 | ±0% | 206,400 |
2017/01/26 | 1,978 | 2,000 | 1,969 | 1,973 | +35 | +1.8% | 242,200 |
2017/01/25 | 1,940 | 1,959 | 1,914 | 1,938 | +44 | +2.3% | 331,500 |
2017/01/24 | 1,844 | 1,896 | 1,820 | 1,894 | +50 | +2.7% | 224,900 |
2017/01/23 | 1,795 | 1,888 | 1,758 | 1,844 | +49 | +2.7% | 471,100 |
2017/01/20 | 1,890 | 2,042 | 1,788 | 1,795 | +105 | +6.2% | 2,905,800 |
2017/01/19 | 1,737 | 1,750 | 1,690 | 1,690 | -24 | -1.4% | 124,400 |
2017/01/18 | 1,665 | 1,740 | 1,665 | 1,714 | +17 | +1% | 93,300 |
2017/01/17 | 1,695 | 1,759 | 1,657 | 1,697 | +2 | +0.1% | 138,700 |
2017/01/16 | 1,759 | 1,770 | 1,681 | 1,695 | -64 | -3.6% | 201,800 |
2017/01/13 | 1,612 | 1,783 | 1,610 | 1,759 | +114 | +6.9% | 399,300 |
2017/01/12 | 1,634 | 1,680 | 1,532 | 1,645 | -3 | -0.2% | 154,600 |
2017/01/11 | 1,668 | 1,684 | 1,630 | 1,648 | -7 | -0.4% | 123,700 |
2017/01/10 | 1,669 | 1,715 | 1,630 | 1,655 | -38 | -2.2% | 238,800 |
2017/01/06 | 1,580 | 1,713 | 1,580 | 1,693 | +101 | +6.3% | 439,200 |
2017/01/05 | 1,560 | 1,670 | 1,550 | 1,592 | +50 | +3.2% | 447,500 |
2017/01/04 | 1,485 | 1,560 | 1,468 | 1,542 | +77 | +5.3% | 344,200 |
2016/12/30 | 1,466 | 1,499 | 1,461 | 1,465 | -9 | -0.6% | 138,700 |
2016/12/29 | 1,453 | 1,497 | 1,453 | 1,474 | +8 | +0.5% | 179,400 |
2016/12/28 | 1,419 | 1,486 | 1,407 | 1,466 | +61 | +4.3% | 273,300 |
2016/12/27 | 1,428 | 1,435 | 1,399 | 1,405 | -3 | -0.2% | 154,100 |
2016/12/26 | 1,359 | 1,430 | 1,350 | 1,408 | +41 | +3% | 223,500 |
2016/12/22 | 1,321 | 1,449 | 1,318 | 1,367 | +51 | +3.9% | 404,800 |
2016/12/21 | 1,345 | 1,375 | 1,298 | 1,316 | -48 | -3.5% | 228,400 |
2016/12/20 | 1,331 | 1,390 | 1,316 | 1,364 | +14 | +1% | 214,600 |
2016/12/19 | 1,279 | 1,389 | 1,277 | 1,350 | +83 | +6.6% | 411,200 |
2016/12/16 | 1,274 | 1,291 | 1,261 | 1,267 | -23 | -1.8% | 117,500 |
2016/12/15 | 1,290 | 1,313 | 1,250 | 1,290 | -30 | -2.3% | 311,800 |
2016/12/14 | 1,223 | 1,326 | 1,205 | 1,320 | +89 | +7.2% | 422,400 |
2016/12/13 | 1,219 | 1,260 | 1,203 | 1,231 | +4 | +0.3% | 173,800 |
2016/12/12 | 1,190 | 1,239 | 1,163 | 1,227 | +14 | +1.2% | 389,800 |
2016/12/09 | 1,264 | 1,268 | 1,198 | 1,213 | -111 | -8.4% | 919,400 |
2016/12/08 | 1,415 | 1,445 | 1,306 | 1,324 | +179 | +15.6% | 2,702,300 |
2016/12/07 | 1,149 | 1,152 | 1,130 | 1,145 | -8 | -0.7% | 74,400 |
2016/12/06 | 1,168 | 1,183 | 1,136 | 1,153 | -1 | -0.1% | 99,300 |
2016/12/05 | 1,150 | 1,177 | 1,139 | 1,154 | -16 | -1.4% | 90,000 |
2016/12/02 | 1,200 | 1,201 | 1,162 | 1,170 | -32 | -2.7% | 91,600 |
1901~
1950
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