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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,643 | 1,661 | 1,575 | 1,601 | -79 | -4.7% | 63,200 |
| 2014/11/12 | 1,703 | 1,703 | 1,661 | 1,680 | -1 | -0.1% | 41,600 |
| 2014/11/11 | 1,708 | 1,750 | 1,675 | 1,681 | +47 | +2.9% | 98,300 |
| 2014/11/10 | 1,550 | 1,645 | 1,540 | 1,634 | +80 | +5.1% | 98,000 |
| 2014/11/07 | 1,575 | 1,584 | 1,541 | 1,554 | -1 | -0.1% | 51,600 |
| 2014/11/06 | 1,548 | 1,610 | 1,527 | 1,555 | +29 | +1.9% | 107,900 |
| 2014/11/05 | 1,554 | 1,555 | 1,510 | 1,526 | +12 | +0.8% | 71,400 |
| 2014/11/04 | 1,484 | 1,530 | 1,430 | 1,514 | +87 | +6.1% | 98,500 |
| 2014/10/31 | 1,408 | 1,490 | 1,370 | 1,427 | -41 | -2.8% | 162,000 |
| 2014/10/30 | 1,555 | 1,565 | 1,410 | 1,468 | -88 | -5.7% | 174,900 |
| 2014/10/29 | 1,585 | 1,593 | 1,555 | 1,556 | -24 | -1.5% | 35,200 |
| 2014/10/28 | 1,565 | 1,596 | 1,550 | 1,580 | +5 | +0.3% | 39,600 |
| 2014/10/27 | 1,609 | 1,625 | 1,570 | 1,575 | -34 | -2.1% | 53,100 |
| 2014/10/24 | 1,631 | 1,631 | 1,576 | 1,609 | +18 | +1.1% | 65,500 |
| 2014/10/23 | 1,603 | 1,632 | 1,584 | 1,591 | -16 | -1% | 76,800 |
| 2014/10/22 | 1,730 | 1,735 | 1,587 | 1,607 | -49 | -3% | 168,300 |
| 2014/10/21 | 1,709 | 1,719 | 1,640 | 1,656 | -49 | -2.9% | 46,800 |
| 2014/10/20 | 1,670 | 1,723 | 1,640 | 1,705 | +35 | +2.1% | 88,600 |
| 2014/10/17 | 1,585 | 1,675 | 1,585 | 1,670 | +91 | +5.8% | 92,300 |
| 2014/10/16 | 1,573 | 1,608 | 1,556 | 1,579 | -34 | -2.1% | 71,900 |
| 2014/10/15 | 1,554 | 1,620 | 1,547 | 1,613 | +53 | +3.4% | 49,800 |
| 2014/10/14 | 1,540 | 1,597 | 1,537 | 1,560 | -38 | -2.4% | 56,200 |
| 2014/10/10 | 1,621 | 1,628 | 1,550 | 1,598 | -68 | -4.1% | 145,500 |
| 2014/10/09 | 1,747 | 1,779 | 1,652 | 1,666 | -64 | -3.7% | 80,300 |
| 2014/10/08 | 1,747 | 1,770 | 1,707 | 1,730 | -57 | -3.2% | 64,500 |
| 2014/10/07 | 1,785 | 1,820 | 1,775 | 1,787 | -21 | -1.2% | 42,000 |
| 2014/10/06 | 1,744 | 1,837 | 1,744 | 1,808 | +24 | +1.3% | 52,500 |
| 2014/10/03 | 1,720 | 1,793 | 1,720 | 1,784 | +75 | +4.4% | 41,400 |
| 2014/10/02 | 1,640 | 1,768 | 1,640 | 1,709 | -21 | -1.2% | 107,800 |
| 2014/10/01 | 1,791 | 1,805 | 1,705 | 1,730 | -80 | -4.4% | 83,100 |
| 2014/09/30 | 1,836 | 1,851 | 1,794 | 1,810 | -44 | -2.4% | 78,400 |
| 2014/09/29 | 1,908 | 1,950 | 1,842 | 1,854 | -54 | -2.8% | 47,700 |
| 2014/09/26 | 1,800 | 1,917 | 1,800 | 1,908 | +72 | +3.9% | 97,900 |
| 2014/09/25 | 1,811 | 1,844 | 1,795 | 1,836 | +30 | +1.7% | 69,000 |
| 2014/09/24 | 1,800 | 1,833 | 1,775 | 1,806 | -48 | -2.6% | 93,500 |
| 2014/09/22 | 1,900 | 1,910 | 1,842 | 1,854 | -68 | -3.5% | 77,800 |
| 2014/09/19 | 1,920 | 2,036 | 1,895 | 1,922 | +25 | +1.3% | 179,900 |
| 2014/09/18 | 1,923 | 1,937 | 1,890 | 1,897 | -14 | -0.7% | 47,300 |
| 2014/09/17 | 1,947 | 1,968 | 1,910 | 1,911 | -36 | -1.8% | 72,000 |
| 2014/09/16 | 1,972 | 1,989 | 1,940 | 1,947 | +7 | +0.4% | 86,700 |
| 2014/09/12 | 1,946 | 1,969 | 1,916 | 1,940 | -17 | -0.9% | 56,000 |
| 2014/09/11 | 1,920 | 1,973 | 1,880 | 1,957 | +34 | +1.8% | 99,900 |
| 2014/09/10 | 1,980 | 2,018 | 1,905 | 1,923 | +90 | +4.9% | 317,700 |
| 2014/09/09 | 1,796 | 1,853 | 1,796 | 1,833 | +31 | +1.7% | 45,700 |
| 2014/09/08 | 1,780 | 1,817 | 1,771 | 1,802 | +27 | +1.5% | 33,900 |
| 2014/09/05 | 1,804 | 1,832 | 1,748 | 1,775 | -28 | -1.6% | 58,600 |
| 2014/09/04 | 1,863 | 1,867 | 1,800 | 1,803 | -72 | -3.8% | 78,900 |
| 2014/09/03 | 1,885 | 1,900 | 1,853 | 1,875 | +22 | +1.2% | 51,300 |
| 2014/09/02 | 1,908 | 1,944 | 1,853 | 1,853 | -29 | -1.5% | 62,900 |
| 2014/09/01 | 1,896 | 1,918 | 1,870 | 1,882 | +5 | +0.3% | 52,400 |
2451～
2500
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
