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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 2,070 | 2,129 | 2,000 | 2,080 | -10 | -0.5% | 417,800 |
2015/04/10 | 1,880 | 2,160 | 1,833 | 2,090 | +250 | +13.6% | 952,000 |
2015/04/09 | 1,972 | 1,979 | 1,819 | 1,840 | -55 | -2.9% | 271,100 |
2015/04/08 | 1,903 | 1,938 | 1,871 | 1,895 | +72 | +3.9% | 247,100 |
2015/04/07 | 1,818 | 1,860 | 1,801 | 1,823 | +31 | +1.7% | 126,400 |
2015/04/06 | 1,732 | 1,792 | 1,730 | 1,792 | +57 | +3.3% | 82,700 |
2015/04/03 | 1,735 | 1,743 | 1,717 | 1,735 | +6 | +0.3% | 48,000 |
2015/04/02 | 1,710 | 1,745 | 1,695 | 1,729 | +24 | +1.4% | 37,300 |
2015/04/01 | 1,730 | 1,730 | 1,697 | 1,705 | -35 | -2% | 39,300 |
2015/03/31 | 1,745 | 1,746 | 1,715 | 1,740 | +22 | +1.3% | 40,400 |
2015/03/30 | 1,700 | 1,722 | 1,697 | 1,718 | +7 | +0.4% | 30,500 |
2015/03/27 | 1,692 | 1,743 | 1,692 | 1,711 | +15 | +0.9% | 50,000 |
2015/03/26 | 1,703 | 1,715 | 1,692 | 1,696 | -22 | -1.3% | 40,900 |
2015/03/25 | 1,745 | 1,745 | 1,712 | 1,718 | -25 | -1.4% | 47,400 |
2015/03/24 | 1,741 | 1,751 | 1,736 | 1,743 | +4 | +0.2% | 20,600 |
2015/03/23 | 1,757 | 1,763 | 1,736 | 1,739 | +1 | +0.1% | 36,400 |
2015/03/20 | 1,766 | 1,780 | 1,723 | 1,738 | -52 | -2.9% | 141,000 |
2015/03/19 | 1,789 | 1,832 | 1,760 | 1,790 | +20 | +1.1% | 137,700 |
2015/03/18 | 1,789 | 1,791 | 1,767 | 1,770 | -20 | -1.1% | 36,700 |
2015/03/17 | 1,800 | 1,816 | 1,771 | 1,790 | -12 | -0.7% | 51,500 |
2015/03/16 | 1,786 | 1,819 | 1,778 | 1,802 | -2 | -0.1% | 57,600 |
2015/03/13 | 1,800 | 1,820 | 1,770 | 1,804 | +16 | +0.9% | 64,700 |
2015/03/12 | 1,801 | 1,802 | 1,763 | 1,788 | -8 | -0.4% | 58,800 |
2015/03/11 | 1,754 | 1,827 | 1,729 | 1,796 | +71 | +4.1% | 178,900 |
2015/03/10 | 1,750 | 1,767 | 1,704 | 1,725 | +23 | +1.4% | 74,000 |
2015/03/09 | 1,732 | 1,735 | 1,702 | 1,702 | -54 | -3.1% | 81,200 |
2015/03/06 | 1,766 | 1,782 | 1,736 | 1,756 | -9 | -0.5% | 50,700 |
2015/03/05 | 1,770 | 1,793 | 1,758 | 1,765 | -5 | -0.3% | 33,000 |
2015/03/04 | 1,761 | 1,780 | 1,712 | 1,770 | +3 | +0.2% | 90,500 |
2015/03/03 | 1,807 | 1,814 | 1,751 | 1,767 | -49 | -2.7% | 113,700 |
2015/03/02 | 1,802 | 1,832 | 1,802 | 1,816 | -10 | -0.5% | 40,700 |
2015/02/27 | 1,799 | 1,844 | 1,770 | 1,826 | +42 | +2.4% | 99,600 |
2015/02/26 | 1,780 | 1,800 | 1,752 | 1,784 | +33 | +1.9% | 68,500 |
2015/02/25 | 1,748 | 1,773 | 1,740 | 1,751 | -28 | -1.6% | 91,800 |
2015/02/24 | 1,809 | 1,845 | 1,768 | 1,779 | -52 | -2.8% | 175,900 |
2015/02/23 | 1,840 | 1,877 | 1,804 | 1,831 | -49 | -2.6% | 189,700 |
2015/02/20 | 1,829 | 1,993 | 1,813 | 1,880 | +80 | +4.4% | 637,500 |
2015/02/19 | 1,830 | 1,850 | 1,791 | 1,800 | +38 | +2.2% | 146,800 |
2015/02/18 | 1,789 | 1,835 | 1,760 | 1,762 | -8 | -0.5% | 94,500 |
2015/02/17 | 1,799 | 1,800 | 1,770 | 1,770 | -36 | -2% | 77,500 |
2015/02/16 | 1,780 | 1,839 | 1,758 | 1,806 | +26 | +1.5% | 137,600 |
2015/02/13 | 1,770 | 1,840 | 1,752 | 1,780 | -26 | -1.4% | 188,100 |
2015/02/12 | 1,770 | 1,858 | 1,743 | 1,806 | +106 | +6.2% | 329,100 |
2015/02/10 | 1,701 | 1,730 | 1,688 | 1,700 | +15 | +0.9% | 125,200 |
2015/02/09 | 1,700 | 1,748 | 1,654 | 1,685 | -15 | -0.9% | 271,800 |
2015/02/06 | 1,929 | 1,940 | 1,680 | 1,700 | -269 | -13.7% | 1,431,500 |
2015/02/05 | 1,545 | 1,969 | 1,490 | 1,969 | +400 | +25.5% | 1,355,900 |
2015/02/04 | 1,577 | 1,597 | 1,566 | 1,569 | -21 | -1.3% | 108,000 |
2015/02/03 | 1,658 | 1,678 | 1,578 | 1,590 | -67 | -4% | 228,300 |
2015/02/02 | 1,640 | 1,658 | 1,628 | 1,657 | -5 | -0.3% | 104,100 |
2351~
2400
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