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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/01/30 | 1,610 | 1,697 | 1,610 | 1,662 | -108 | -6.1% | 584,100 |
| 2015/01/29 | 1,898 | 1,933 | 1,671 | 1,770 | -187 | -9.6% | 201,000 |
| 2015/01/28 | 1,840 | 1,957 | 1,832 | 1,957 | +89 | +4.8% | 146,900 |
| 2015/01/27 | 1,931 | 1,936 | 1,855 | 1,868 | -77 | -4% | 133,600 |
| 2015/01/26 | 1,815 | 1,950 | 1,803 | 1,945 | +145 | +8.1% | 256,700 |
| 2015/01/23 | 1,780 | 1,843 | 1,770 | 1,800 | +41 | +2.3% | 105,300 |
| 2015/01/22 | 1,825 | 1,843 | 1,756 | 1,759 | -64 | -3.5% | 97,900 |
| 2015/01/21 | 1,799 | 1,825 | 1,790 | 1,823 | +52 | +2.9% | 77,600 |
| 2015/01/20 | 1,736 | 1,798 | 1,736 | 1,771 | +5 | +0.3% | 61,300 |
| 2015/01/19 | 1,649 | 1,775 | 1,627 | 1,766 | +77 | +4.6% | 121,600 |
| 2015/01/16 | 1,653 | 1,689 | 1,620 | 1,689 | +12 | +0.7% | 126,600 |
| 2015/01/15 | 1,724 | 1,730 | 1,663 | 1,677 | -47 | -2.7% | 109,000 |
| 2015/01/14 | 1,790 | 1,790 | 1,711 | 1,724 | -56 | -3.1% | 95,000 |
| 2015/01/13 | 1,845 | 1,846 | 1,736 | 1,780 | -68 | -3.7% | 87,900 |
2351～
2400
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
