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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,221 | 1,232 | 1,192 | 1,202 | -19 | -1.6% | 121,700 |
| 2016/11/30 | 1,222 | 1,250 | 1,210 | 1,221 | +14 | +1.2% | 148,900 |
| 2016/11/29 | 1,171 | 1,220 | 1,161 | 1,207 | +22 | +1.9% | 80,600 |
| 2016/11/28 | 1,166 | 1,190 | 1,135 | 1,185 | +14 | +1.2% | 71,200 |
| 2016/11/25 | 1,236 | 1,236 | 1,122 | 1,171 | -47 | -3.9% | 248,200 |
| 2016/11/24 | 1,236 | 1,258 | 1,208 | 1,218 | -18 | -1.5% | 130,600 |
| 2016/11/22 | 1,201 | 1,260 | 1,201 | 1,236 | +16 | +1.3% | 121,000 |
| 2016/11/21 | 1,200 | 1,270 | 1,200 | 1,220 | +16 | +1.3% | 185,700 |
| 2016/11/18 | 1,151 | 1,241 | 1,151 | 1,204 | +32 | +2.7% | 232,400 |
| 2016/11/17 | 1,111 | 1,208 | 1,111 | 1,172 | +39 | +3.4% | 189,400 |
| 2016/11/16 | 1,095 | 1,155 | 1,071 | 1,133 | +38 | +3.5% | 187,400 |
| 2016/11/15 | 1,123 | 1,130 | 1,070 | 1,095 | +6 | +0.6% | 123,000 |
| 2016/11/14 | 1,090 | 1,148 | 1,058 | 1,089 | +10 | +0.9% | 156,300 |
| 2016/11/11 | 1,156 | 1,180 | 1,076 | 1,079 | -107 | -9% | 437,000 |
| 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 |
1951～
2000
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
