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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,280 | 1,283 | 1,200 | 1,216 | -75 | -5.8% | 214,000 |
| 2015/06/29 | 1,336 | 1,339 | 1,285 | 1,291 | -79 | -5.8% | 111,400 |
| 2015/06/26 | 1,372 | 1,380 | 1,356 | 1,370 | -20 | -1.4% | 43,500 |
| 2015/06/25 | 1,385 | 1,437 | 1,373 | 1,390 | +18 | +1.3% | 63,900 |
| 2015/06/24 | 1,382 | 1,395 | 1,370 | 1,372 | -10 | -0.7% | 58,300 |
| 2015/06/23 | 1,409 | 1,409 | 1,375 | 1,382 | -18 | -1.3% | 81,600 |
| 2015/06/22 | 1,396 | 1,411 | 1,393 | 1,400 | +6 | +0.4% | 30,000 |
| 2015/06/19 | 1,409 | 1,413 | 1,392 | 1,394 | -3 | -0.2% | 33,100 |
| 2015/06/18 | 1,430 | 1,434 | 1,397 | 1,397 | -13 | -0.9% | 44,900 |
| 2015/06/17 | 1,420 | 1,429 | 1,408 | 1,410 | -11 | -0.8% | 33,300 |
| 2015/06/16 | 1,432 | 1,445 | 1,412 | 1,421 | -11 | -0.8% | 37,700 |
| 2015/06/15 | 1,478 | 1,481 | 1,420 | 1,432 | -41 | -2.8% | 72,000 |
| 2015/06/12 | 1,421 | 1,473 | 1,421 | 1,473 | +38 | +2.6% | 29,300 |
| 2015/06/11 | 1,421 | 1,449 | 1,413 | 1,435 | +4 | +0.3% | 57,700 |
| 2015/06/10 | 1,444 | 1,444 | 1,425 | 1,431 | -12 | -0.8% | 36,700 |
| 2015/06/09 | 1,460 | 1,463 | 1,436 | 1,443 | -20 | -1.4% | 79,400 |
| 2015/06/08 | 1,463 | 1,472 | 1,455 | 1,463 | -5 | -0.3% | 35,000 |
| 2015/06/05 | 1,476 | 1,492 | 1,458 | 1,468 | -8 | -0.5% | 41,800 |
| 2015/06/04 | 1,483 | 1,502 | 1,472 | 1,476 | -10 | -0.7% | 35,000 |
| 2015/06/03 | 1,493 | 1,495 | 1,450 | 1,486 | -16 | -1.1% | 43,800 |
| 2015/06/02 | 1,505 | 1,538 | 1,491 | 1,502 | +17 | +1.1% | 53,600 |
| 2015/06/01 | 1,469 | 1,494 | 1,462 | 1,485 | +12 | +0.8% | 37,300 |
| 2015/05/29 | 1,500 | 1,508 | 1,455 | 1,473 | -30 | -2% | 156,400 |
| 2015/05/28 | 1,506 | 1,518 | 1,500 | 1,503 | -2 | -0.1% | 64,400 |
| 2015/05/27 | 1,510 | 1,529 | 1,505 | 1,505 | -10 | -0.7% | 62,700 |
| 2015/05/26 | 1,526 | 1,542 | 1,514 | 1,515 | -24 | -1.6% | 59,800 |
| 2015/05/25 | 1,535 | 1,580 | 1,508 | 1,539 | +4 | +0.3% | 133,700 |
| 2015/05/22 | 1,584 | 1,594 | 1,534 | 1,535 | -25 | -1.6% | 97,900 |
| 2015/05/21 | 1,506 | 1,585 | 1,504 | 1,560 | +54 | +3.6% | 112,300 |
| 2015/05/20 | 1,506 | 1,528 | 1,502 | 1,506 | -15 | -1% | 90,600 |
| 2015/05/19 | 1,495 | 1,533 | 1,480 | 1,521 | +11 | +0.7% | 82,200 |
| 2015/05/18 | 1,550 | 1,560 | 1,500 | 1,510 | -44 | -2.8% | 146,800 |
| 2015/05/15 | 1,578 | 1,588 | 1,550 | 1,554 | -21 | -1.3% | 88,900 |
| 2015/05/14 | 1,580 | 1,594 | 1,562 | 1,575 | -37 | -2.3% | 124,000 |
| 2015/05/13 | 1,578 | 1,640 | 1,561 | 1,612 | +73 | +4.7% | 190,700 |
| 2015/05/12 | 1,583 | 1,614 | 1,538 | 1,539 | -84 | -5.2% | 240,300 |
| 2015/05/11 | 1,660 | 1,669 | 1,613 | 1,623 | +17 | +1.1% | 116,300 |
| 2015/05/08 | 1,584 | 1,627 | 1,573 | 1,606 | +6 | +0.4% | 84,600 |
| 2015/05/07 | 1,652 | 1,659 | 1,600 | 1,600 | -54 | -3.3% | 159,500 |
| 2015/05/01 | 1,640 | 1,704 | 1,609 | 1,654 | +49 | +3.1% | 304,500 |
| 2015/04/30 | 1,717 | 1,761 | 1,590 | 1,605 | -102 | -6% | 474,600 |
| 2015/04/28 | 1,910 | 1,930 | 1,691 | 1,707 | -293 | -14.7% | 631,400 |
| 2015/04/27 | 1,934 | 2,000 | 1,917 | 2,000 | +84 | +4.4% | 229,300 |
| 2015/04/24 | 1,904 | 1,928 | 1,900 | 1,916 | +12 | +0.6% | 41,900 |
| 2015/04/23 | 1,884 | 1,904 | 1,865 | 1,904 | +28 | +1.5% | 38,200 |
| 2015/04/22 | 1,856 | 1,896 | 1,856 | 1,876 | +6 | +0.3% | 53,200 |
| 2015/04/21 | 1,901 | 1,927 | 1,860 | 1,870 | -45 | -2.3% | 104,800 |
| 2015/04/20 | 1,915 | 1,965 | 1,910 | 1,915 | -85 | -4.3% | 97,800 |
| 2015/04/17 | 2,003 | 2,025 | 1,964 | 2,000 | -37 | -1.8% | 127,800 |
| 2015/04/16 | 1,925 | 2,037 | 1,925 | 2,037 | +97 | +5% | 169,100 |
2451～
2500
件表示中 / 3738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 | 54,300円 | +58.0% | +999.9% | 0.92% | 31.21倍 | 3.34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 |
| ＴＭＮ | 44,000円 | +22.6% | - | 0.00% | 37.35倍 | 1.30倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| Ｚｅｎｍｕ | 1,200,000円 | +31.2% | +72.6% | 0.00% | 102.34倍 | 70.14倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＨＥＲＯＺ | 104,600円 | +13.0% | +215.8% | 0.00% | 105.76倍 | 3.47倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| アイエスビー | 137,500円 | +6.3% | -20.5% | 3.93% | 10.04倍 | 1.17倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
