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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,533 | 1,572 | 1,476 | 1,510 | -53 | -3.4% | 289,300 |
2016/08/25 | 1,570 | 1,624 | 1,526 | 1,563 | -7 | -0.4% | 314,600 |
2016/08/24 | 1,448 | 1,575 | 1,443 | 1,570 | +123 | +8.5% | 349,400 |
2016/08/23 | 1,453 | 1,480 | 1,428 | 1,447 | -6 | -0.4% | 126,200 |
2016/08/22 | 1,421 | 1,490 | 1,383 | 1,453 | +18 | +1.3% | 206,100 |
2016/08/19 | 1,296 | 1,477 | 1,296 | 1,435 | +118 | +9% | 340,400 |
2016/08/18 | 1,290 | 1,345 | 1,231 | 1,317 | +16 | +1.2% | 181,400 |
2016/08/17 | 1,340 | 1,365 | 1,263 | 1,301 | -69 | -5% | 283,700 |
2016/08/16 | 1,450 | 1,544 | 1,355 | 1,370 | +15 | +1.1% | 963,900 |
2016/08/15 | 1,369 | 1,384 | 1,330 | 1,355 | -13 | -1% | 114,700 |
2016/08/12 | 1,266 | 1,390 | 1,266 | 1,368 | +77 | +6% | 291,200 |
2016/08/10 | 1,325 | 1,345 | 1,260 | 1,291 | -33 | -2.5% | 246,000 |
2016/08/09 | 1,196 | 1,380 | 1,189 | 1,324 | +141 | +11.9% | 538,900 |
2016/08/08 | 1,209 | 1,222 | 1,172 | 1,183 | -15 | -1.3% | 74,700 |
2016/08/05 | 1,185 | 1,200 | 1,144 | 1,198 | +43 | +3.7% | 130,400 |
2016/08/04 | 1,150 | 1,190 | 1,122 | 1,155 | +7 | +0.6% | 68,600 |
2016/08/03 | 1,125 | 1,234 | 1,101 | 1,148 | -2 | -0.2% | 170,100 |
2016/08/02 | 1,050 | 1,156 | 1,039 | 1,150 | +80 | +7.5% | 75,500 |
2016/08/01 | 1,099 | 1,103 | 1,055 | 1,070 | -28 | -2.6% | 43,100 |
2016/07/29 | 1,081 | 1,118 | 981 | 1,098 | +6 | +0.5% | 170,000 |
2016/07/28 | 1,135 | 1,145 | 1,059 | 1,092 | -73 | -6.3% | 141,600 |
2016/07/27 | 1,185 | 1,195 | 1,130 | 1,165 | -11 | -0.9% | 79,500 |
2016/07/26 | 1,206 | 1,206 | 1,111 | 1,176 | -34 | -2.8% | 122,100 |
2016/07/25 | 1,150 | 1,239 | 1,122 | 1,210 | +68 | +6% | 149,800 |
2016/07/22 | 1,105 | 1,142 | 1,085 | 1,142 | +37 | +3.3% | 81,500 |
2016/07/21 | 1,100 | 1,151 | 1,080 | 1,105 | -10 | -0.9% | 110,400 |
2016/07/20 | 1,099 | 1,135 | 1,055 | 1,115 | +23 | +2.1% | 70,800 |
2016/07/19 | 1,095 | 1,173 | 1,053 | 1,092 | -41 | -3.6% | 169,600 |
2016/07/15 | 1,261 | 1,300 | 1,040 | 1,133 | -128 | -10.2% | 448,900 |
2016/07/14 | 1,143 | 1,294 | 1,140 | 1,261 | +106 | +9.2% | 456,700 |
2016/07/13 | 1,202 | 1,219 | 1,125 | 1,155 | -32 | -2.7% | 108,800 |
2016/07/12 | 1,235 | 1,255 | 1,150 | 1,187 | -18 | -1.5% | 176,900 |
2016/07/11 | 1,147 | 1,240 | 1,133 | 1,205 | +88 | +7.9% | 264,600 |
2016/07/08 | 1,029 | 1,124 | 1,029 | 1,117 | +58 | +5.5% | 167,300 |
2016/07/07 | 1,065 | 1,200 | 1,056 | 1,059 | -11 | -1% | 190,400 |
2016/07/06 | 1,102 | 1,113 | 992 | 1,070 | -43 | -3.9% | 227,200 |
2001~
2050
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