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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2015/01/09 | 1,787 | 1,848 | 1,757 | 1,848 | +101 | +5.8% | 163,300 |
| 2015/01/08 | 1,761 | 1,765 | 1,732 | 1,747 | -14 | -0.8% | 61,500 |
| 2015/01/07 | 1,730 | 1,778 | 1,693 | 1,761 | +26 | +1.5% | 101,700 |
| 2015/01/06 | 1,790 | 1,797 | 1,721 | 1,735 | -95 | -5.2% | 147,400 |
| 2015/01/05 | 1,824 | 1,836 | 1,801 | 1,830 | +32 | +1.8% | 58,000 |
| 2014/12/30 | 1,786 | 1,815 | 1,786 | 1,798 | -13 | -0.7% | 47,900 |
| 2014/12/29 | 1,845 | 1,855 | 1,790 | 1,811 | -24 | -1.3% | 59,000 |
| 2014/12/26 | 1,756 | 1,847 | 1,756 | 1,835 | +85 | +4.9% | 88,600 |
| 2014/12/25 | 1,750 | 1,820 | 1,743 | 1,750 | -15 | -0.8% | 156,600 |
| 2014/12/24 | 1,830 | 1,841 | 1,760 | 1,765 | -32 | -1.8% | 99,500 |
| 2014/12/22 | 1,884 | 1,885 | 1,797 | 1,797 | -65 | -3.5% | 84,300 |
| 2014/12/19 | 1,892 | 1,910 | 1,850 | 1,862 | -13 | -0.7% | 83,800 |
| 2014/12/18 | 1,848 | 1,925 | 1,835 | 1,875 | +80 | +4.5% | 162,300 |
| 2014/12/17 | 1,730 | 1,839 | 1,720 | 1,795 | -35 | -1.9% | 165,900 |
| 2014/12/16 | 1,871 | 1,897 | 1,788 | 1,830 | -40 | -2.1% | 115,500 |
| 2014/12/15 | 1,882 | 1,938 | 1,846 | 1,870 | -15 | -0.8% | 129,300 |
| 2014/12/12 | 1,821 | 1,931 | 1,820 | 1,885 | +71 | +3.9% | 154,000 |
| 2014/12/11 | 1,750 | 1,824 | 1,709 | 1,814 | +89 | +5.2% | 74,900 |
| 2014/12/10 | 1,698 | 1,750 | 1,682 | 1,725 | -27 | -1.5% | 75,600 |
| 2014/12/09 | 1,770 | 1,790 | 1,750 | 1,752 | -47 | -2.6% | 62,900 |
| 2014/12/08 | 1,865 | 1,866 | 1,788 | 1,799 | -66 | -3.5% | 82,300 |
| 2014/12/05 | 1,825 | 1,874 | 1,794 | 1,865 | +46 | +2.5% | 65,000 |
| 2014/12/04 | 1,879 | 1,899 | 1,794 | 1,819 | -60 | -3.2% | 96,700 |
| 2014/12/03 | 1,930 | 1,940 | 1,860 | 1,879 | -57 | -2.9% | 106,600 |
| 2014/12/02 | 1,978 | 2,040 | 1,930 | 1,936 | -42 | -2.1% | 156,600 |
| 2014/12/01 | 1,970 | 2,090 | 1,941 | 1,978 | +75 | +3.9% | 374,700 |
| 2014/11/28 | 1,823 | 2,030 | 1,823 | 1,903 | +102 | +5.7% | 621,100 |
| 2014/11/27 | 1,870 | 1,870 | 1,790 | 1,801 | -72 | -3.8% | 126,200 |
| 2014/11/26 | 1,760 | 1,948 | 1,741 | 1,873 | +88 | +4.9% | 352,300 |
| 2014/11/25 | 1,845 | 1,845 | 1,751 | 1,785 | -115 | -6.1% | 336,300 |
| 2014/11/21 | 2,126 | 2,198 | 1,864 | 1,900 | -176 | -8.5% | 1,466,000 |
| 2014/11/20 | 1,836 | 2,076 | 1,756 | 2,076 | +400 | +23.9% | 1,218,900 |
| 2014/11/19 | 1,630 | 1,684 | 1,613 | 1,676 | +64 | +4% | 70,200 |
| 2014/11/18 | 1,529 | 1,620 | 1,521 | 1,612 | +108 | +7.2% | 61,900 |
| 2014/11/17 | 1,552 | 1,577 | 1,502 | 1,504 | -48 | -3.1% | 45,400 |
| 2014/11/14 | 1,571 | 1,607 | 1,550 | 1,552 | -49 | -3.1% | 52,800 |
2401～
2450
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
