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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 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 |
2012/12/19 | 67,000 | 67,400 | 66,600 | 67,000 | ±0 | ±0% | 100 |
2012/12/18 | 66,800 | 67,900 | 66,000 | 67,000 | -1,200 | -1.8% | 171 |
2012/12/17 | 71,100 | 71,100 | 67,700 | 68,200 | -2,200 | -3.1% | 40 |
2012/12/14 | 71,100 | 71,100 | 66,800 | 70,400 | -2,100 | -2.9% | 143 |
2012/12/13 | 74,500 | 74,500 | 72,500 | 72,500 | -2,000 | -2.7% | 49 |
2012/12/12 | 74,600 | 78,300 | 72,000 | 74,500 | +1,100 | +1.5% | 479 |
2012/12/11 | 70,600 | 73,400 | 70,200 | 73,400 | +2,700 | +3.8% | 102 |
2012/12/10 | 71,100 | 71,700 | 70,500 | 70,700 | -900 | -1.3% | 43 |
2012/12/07 | 73,200 | 73,200 | 71,000 | 71,600 | -1,900 | -2.6% | 77 |
2012/12/06 | 71,400 | 74,000 | 71,400 | 73,500 | +600 | +0.8% | 95 |
2012/12/05 | 73,000 | 73,000 | 72,200 | 72,900 | -1,600 | -2.1% | 71 |
2012/12/04 | 73,600 | 74,600 | 70,000 | 74,500 | +900 | +1.2% | 142 |
2012/12/03 | 73,000 | 73,600 | 71,200 | 73,600 | +600 | +0.8% | 107 |
2012/11/30 | 73,000 | 74,000 | 69,800 | 73,000 | -1,200 | -1.6% | 104 |
2012/11/29 | 70,200 | 76,300 | 69,700 | 74,200 | -400 | -0.5% | 1,251 |
2012/11/28 | 64,800 | 74,600 | 64,800 | 74,600 | +10,000 | +15.5% | 2,092 |
2012/11/27 | 63,500 | 64,600 | 62,500 | 64,600 | +1,600 | +2.5% | 98 |
2012/11/26 | 64,200 | 64,200 | 62,500 | 63,000 | -500 | -0.8% | 72 |
2012/11/22 | 62,100 | 64,500 | 62,100 | 63,500 | +400 | +0.6% | 93 |
2012/11/21 | 62,000 | 63,500 | 60,200 | 63,100 | +200 | +0.3% | 384 |
2012/11/20 | 62,000 | 62,900 | 62,000 | 62,900 | +800 | +1.3% | 121 |
2012/11/19 | 61,200 | 62,100 | 60,200 | 62,100 | +2,100 | +3.5% | 83 |
2012/11/16 | 58,500 | 60,100 | 58,500 | 60,000 | +1,500 | +2.6% | 79 |
2012/11/15 | 59,200 | 59,200 | 57,000 | 58,500 | +1,500 | +2.6% | 37 |
2012/11/14 | 58,500 | 58,500 | 57,000 | 57,000 | -1,200 | -2.1% | 14 |
2012/11/13 | 57,000 | 58,200 | 57,000 | 58,200 | +200 | +0.3% | 31 |
2012/11/12 | 58,300 | 58,300 | 56,700 | 58,000 | ±0 | ±0% | 38 |
2012/11/09 | 57,300 | 58,000 | 57,000 | 58,000 | +1,300 | +2.3% | 89 |
2012/11/08 | 57,000 | 57,100 | 56,400 | 56,700 | -800 | -1.4% | 31 |
2012/11/07 | 56,300 | 57,500 | 56,300 | 57,500 | +1,200 | +2.1% | 63 |
2012/11/06 | 55,900 | 56,500 | 55,100 | 56,300 | +300 | +0.5% | 126 |
2012/11/05 | 57,700 | 57,700 | 55,900 | 56,000 | -1,700 | -2.9% | 273 |
2012/11/02 | 57,300 | 58,500 | 57,000 | 57,700 | +100 | +0.2% | 83 |
2012/11/01 | 58,200 | 58,200 | 57,100 | 57,600 | -1,600 | -2.7% | 188 |
2012/10/31 | 60,100 | 60,700 | 59,200 | 59,200 | +1,000 | +1.7% | 124 |
2012/10/30 | 58,700 | 59,100 | 58,100 | 58,200 | +100 | +0.2% | 113 |
2901~
2950
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