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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,150 | 1,250 | 1,150 | 1,186 | +86 | +7.8% | 679,800 |
2016/11/09 | 1,249 | 1,269 | 1,000 | 1,100 | -150 | -12% | 1,040,800 |
2016/11/08 | 1,360 | 1,368 | 1,229 | 1,250 | -154 | -11% | 634,800 |
2016/11/07 | 1,501 | 1,528 | 1,394 | 1,404 | -41 | -2.8% | 586,300 |
2016/11/04 | 1,365 | 1,450 | 1,350 | 1,445 | +110 | +8.2% | 695,500 |
2016/11/02 | 1,357 | 1,376 | 1,305 | 1,335 | -112 | -7.7% | 530,900 |
2016/11/01 | 1,497 | 1,528 | 1,281 | 1,447 | -34 | -2.3% | 1,054,200 |
2016/10/31 | 1,498 | 1,540 | 1,468 | 1,481 | -9 | -0.6% | 444,000 |
2016/10/28 | 1,450 | 1,505 | 1,408 | 1,490 | +30 | +2.1% | 345,400 |
2016/10/27 | 1,445 | 1,534 | 1,431 | 1,460 | +15 | +1% | 831,400 |
2016/10/26 | 1,390 | 1,445 | 1,375 | 1,445 | +25 | +1.8% | 167,900 |
2016/10/25 | 1,399 | 1,439 | 1,333 | 1,420 | +10 | +0.7% | 245,300 |
2016/10/24 | 1,447 | 1,467 | 1,405 | 1,410 | -48 | -3.3% | 204,100 |
2016/10/21 | 1,413 | 1,503 | 1,394 | 1,458 | +41 | +2.9% | 497,200 |
2016/10/20 | 1,429 | 1,429 | 1,380 | 1,417 | +17 | +1.2% | 182,400 |
2016/10/19 | 1,433 | 1,445 | 1,353 | 1,400 | -22 | -1.5% | 227,700 |
2016/10/18 | 1,417 | 1,446 | 1,228 | 1,422 | +5 | +0.4% | 405,500 |
2016/10/17 | 1,450 | 1,478 | 1,375 | 1,417 | -28 | -1.9% | 228,100 |
2016/10/14 | 1,403 | 1,485 | 1,349 | 1,445 | +42 | +3% | 414,800 |
2016/10/13 | 1,320 | 1,440 | 1,299 | 1,403 | +112 | +8.7% | 384,400 |
2016/10/12 | 1,286 | 1,320 | 1,285 | 1,291 | +5 | +0.4% | 137,100 |
2016/10/11 | 1,360 | 1,360 | 1,281 | 1,286 | -27 | -2.1% | 242,100 |
2016/10/07 | 1,225 | 1,363 | 1,225 | 1,313 | +128 | +10.8% | 539,300 |
2016/10/06 | 1,206 | 1,225 | 1,177 | 1,185 | -10 | -0.8% | 119,300 |
2016/10/05 | 1,249 | 1,260 | 1,166 | 1,195 | -54 | -4.3% | 255,200 |
2016/10/04 | 1,263 | 1,305 | 1,200 | 1,249 | -23 | -1.8% | 171,900 |
2016/10/03 | 1,261 | 1,299 | 1,251 | 1,272 | -13 | -1% | 127,800 |
2016/09/30 | 1,286 | 1,313 | 1,238 | 1,285 | +7 | +0.5% | 266,200 |
2016/09/29 | 1,233 | 1,295 | 1,207 | 1,278 | +75 | +6.2% | 244,300 |
2016/09/28 | 1,208 | 1,249 | 1,200 | 1,203 | +3 | +0.3% | 123,300 |
2016/09/27 | 1,179 | 1,211 | 1,150 | 1,200 | -16 | -1.3% | 218,200 |
2016/09/26 | 1,157 | 1,255 | 1,157 | 1,216 | +71 | +6.2% | 321,000 |
2016/09/23 | 1,124 | 1,165 | 1,086 | 1,145 | +27 | +2.4% | 169,100 |
2016/09/21 | 1,160 | 1,167 | 1,069 | 1,118 | -31 | -2.7% | 306,600 |
2016/09/20 | 1,239 | 1,276 | 1,100 | 1,149 | -100 | -8% | 513,700 |
2016/09/16 | 1,232 | 1,314 | 1,230 | 1,249 | +4 | +0.3% | 363,200 |
2016/09/15 | 1,494 | 1,559 | 1,200 | 1,245 | -220 | -15% | 1,309,000 |
2016/09/14 | 1,591 | 1,617 | 1,438 | 1,465 | -164 | -10.1% | 361,900 |
2016/09/13 | 1,603 | 1,649 | 1,572 | 1,629 | +42 | +2.6% | 301,200 |
2016/09/12 | 1,566 | 1,619 | 1,502 | 1,587 | +21 | +1.3% | 253,500 |
2016/09/09 | 1,540 | 1,600 | 1,525 | 1,566 | +23 | +1.5% | 220,200 |
2016/09/08 | 1,565 | 1,579 | 1,480 | 1,543 | -22 | -1.4% | 178,100 |
2016/09/07 | 1,537 | 1,593 | 1,520 | 1,565 | +45 | +3% | 313,300 |
2016/09/06 | 1,435 | 1,536 | 1,415 | 1,520 | +82 | +5.7% | 327,200 |
2016/09/05 | 1,369 | 1,497 | 1,369 | 1,438 | +80 | +5.9% | 358,600 |
2016/09/02 | 1,395 | 1,398 | 1,342 | 1,358 | -35 | -2.5% | 112,600 |
2016/09/01 | 1,341 | 1,434 | 1,340 | 1,393 | +51 | +3.8% | 283,500 |
2016/08/31 | 1,425 | 1,425 | 1,310 | 1,342 | -81 | -5.7% | 312,100 |
2016/08/30 | 1,450 | 1,470 | 1,340 | 1,423 | -110 | -7.2% | 445,700 |
2016/08/29 | 1,548 | 1,548 | 1,465 | 1,533 | +23 | +1.5% | 120,600 |
1951~
2000
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