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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 88,500 | 88,700 | 81,500 | 83,000 | -4,000 | -4.6% | 510 |
2013/03/07 | 85,000 | 87,500 | 83,000 | 87,000 | +1,900 | +2.2% | 304 |
2013/03/06 | 85,800 | 88,700 | 84,200 | 85,100 | +1,900 | +2.3% | 933 |
2013/03/05 | 84,300 | 84,700 | 82,300 | 83,200 | +200 | +0.2% | 231 |
2013/03/04 | 82,000 | 84,000 | 81,500 | 83,000 | +1,200 | +1.5% | 338 |
2013/03/01 | 80,000 | 84,900 | 79,500 | 81,800 | +3,300 | +4.2% | 596 |
2013/02/28 | 80,000 | 80,900 | 77,000 | 78,500 | +1,600 | +2.1% | 453 |
2013/02/27 | 75,000 | 81,000 | 73,100 | 76,900 | +2,000 | +2.7% | 967 |
2013/02/26 | 73,300 | 74,900 | 72,000 | 74,900 | +2,900 | +4% | 196 |
2013/02/25 | 73,000 | 74,700 | 71,700 | 72,000 | -500 | -0.7% | 197 |
2013/02/22 | 74,000 | 74,400 | 70,000 | 72,500 | +1,500 | +2.1% | 270 |
2013/02/21 | 67,100 | 75,900 | 67,100 | 71,000 | +3,500 | +5.2% | 531 |
2013/02/20 | 66,600 | 68,400 | 66,000 | 67,500 | +700 | +1% | 40 |
2013/02/19 | 66,600 | 68,000 | 66,600 | 66,800 | -200 | -0.3% | 37 |
2013/02/18 | 68,900 | 68,900 | 65,000 | 67,000 | -1,400 | -2% | 112 |
2013/02/15 | 66,500 | 68,400 | 65,000 | 68,400 | +2,000 | +3% | 73 |
2013/02/14 | 67,000 | 68,000 | 66,200 | 66,400 | -2,200 | -3.2% | 45 |
2013/02/13 | 69,500 | 69,500 | 66,000 | 68,600 | -1,100 | -1.6% | 255 |
2013/02/12 | 69,500 | 71,000 | 69,200 | 69,700 | -600 | -0.9% | 68 |
2013/02/08 | 70,900 | 73,000 | 70,300 | 70,300 | +400 | +0.6% | 116 |
2013/02/07 | 70,400 | 70,800 | 69,600 | 69,900 | -300 | -0.4% | 33 |
2013/02/06 | 71,800 | 71,800 | 69,500 | 70,200 | -1,800 | -2.5% | 86 |
2013/02/05 | 68,200 | 73,500 | 68,100 | 72,000 | +3,000 | +4.3% | 285 |
2013/02/04 | 70,300 | 70,800 | 68,600 | 69,000 | -1,000 | -1.4% | 86 |
2013/02/01 | 69,100 | 71,500 | 69,100 | 70,000 | -200 | -0.3% | 103 |
2013/01/31 | 70,000 | 70,200 | 69,400 | 70,200 | +500 | +0.7% | 100 |
2013/01/30 | 69,700 | 72,200 | 69,100 | 69,700 | +100 | +0.1% | 64 |
2013/01/29 | 74,000 | 74,300 | 69,600 | 69,600 | -2,900 | -4% | 158 |
2013/01/28 | 69,500 | 74,500 | 69,300 | 72,500 | +3,300 | +4.8% | 221 |
2013/01/25 | 69,100 | 71,000 | 69,100 | 69,200 | +600 | +0.9% | 109 |
2013/01/24 | 69,500 | 71,200 | 68,600 | 68,600 | -900 | -1.3% | 97 |
2013/01/23 | 72,000 | 72,000 | 69,500 | 69,500 | -1,500 | -2.1% | 86 |
2013/01/22 | 69,800 | 71,500 | 69,700 | 71,000 | ±0 | ±0% | 82 |
2013/01/21 | 68,700 | 72,000 | 68,700 | 71,000 | +1,500 | +2.2% | 126 |
2013/01/18 | 68,600 | 70,500 | 68,600 | 69,500 | +500 | +0.7% | 37 |
2013/01/17 | 69,000 | 69,500 | 68,600 | 69,000 | -1,000 | -1.4% | 39 |
2013/01/16 | 71,600 | 71,600 | 68,700 | 70,000 | -1,100 | -1.5% | 230 |
2013/01/15 | 70,100 | 71,500 | 68,600 | 71,100 | +1,000 | +1.4% | 157 |
2013/01/11 | 70,900 | 71,800 | 70,000 | 70,100 | -900 | -1.3% | 58 |
2013/01/10 | 72,600 | 72,800 | 71,000 | 71,000 | -400 | -0.6% | 109 |
2013/01/09 | 71,900 | 72,100 | 71,000 | 71,400 | +1,000 | +1.4% | 84 |
2013/01/08 | 72,800 | 72,800 | 70,100 | 70,400 | -2,400 | -3.3% | 64 |
2013/01/07 | 66,300 | 73,900 | 66,200 | 72,800 | +6,300 | +9.5% | 338 |
2013/01/04 | 65,700 | 66,800 | 64,400 | 66,500 | +800 | +1.2% | 96 |
2012/12/28 | 66,100 | 66,500 | 64,300 | 65,700 | -800 | -1.2% | 160 |
2012/12/27 | 68,800 | 68,800 | 66,500 | 66,500 | -2,000 | -2.9% | 108 |
2012/12/26 | 69,400 | 69,500 | 68,000 | 68,500 | -900 | -1.3% | 98 |
2012/12/25 | 69,000 | 69,400 | 67,000 | 69,400 | +1,000 | +1.5% | 93 |
2012/12/21 | 66,200 | 71,500 | 64,500 | 68,400 | +2,300 | +3.5% | 181 |
2012/12/20 | 65,500 | 66,200 | 65,000 | 66,100 | -900 | -1.3% | 133 |
2851~
2900
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% | 55.27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% | 14.65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 | 1.10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% | 11.40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