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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 61,300 | 63,000 | 59,200 | 61,200 | -1,100 | -1.8% | 182 |
| 2012/08/15 | 65,000 | 65,000 | 62,000 | 62,300 | -3,800 | -5.7% | 139 |
| 2012/08/14 | 67,000 | 69,400 | 66,000 | 66,100 | +1,100 | +1.7% | 386 |
| 2012/08/13 | 60,500 | 69,100 | 59,900 | 65,000 | +5,900 | +10% | 363 |
| 2012/08/10 | 59,000 | 60,000 | 58,500 | 59,100 | +1,400 | +2.4% | 101 |
| 2012/08/09 | 56,800 | 58,000 | 56,600 | 57,700 | -100 | -0.2% | 48 |
| 2012/08/08 | 57,600 | 59,700 | 57,600 | 57,800 | +400 | +0.7% | 54 |
| 2012/08/07 | 57,900 | 58,500 | 56,100 | 57,400 | -1,500 | -2.5% | 173 |
| 2012/08/06 | 57,700 | 59,400 | 57,500 | 58,900 | +1,500 | +2.6% | 27 |
| 2012/08/03 | 57,200 | 57,700 | 56,500 | 57,400 | -600 | -1% | 114 |
| 2012/08/02 | 59,300 | 60,000 | 58,000 | 58,000 | -1,500 | -2.5% | 181 |
| 2012/08/01 | 59,900 | 60,000 | 59,200 | 59,500 | -1,400 | -2.3% | 109 |
| 2012/07/31 | 61,800 | 61,900 | 60,000 | 60,900 | -2,300 | -3.6% | 591 |
| 2012/07/30 | 64,900 | 65,000 | 63,000 | 63,200 | -1,400 | -2.2% | 363 |
| 2012/07/27 | 67,100 | 67,200 | 64,500 | 64,600 | -2,100 | -3.1% | 204 |
| 2012/07/26 | 64,100 | 66,700 | 64,000 | 66,700 | +1,900 | +2.9% | 108 |
| 2012/07/25 | 64,200 | 64,800 | 63,700 | 64,800 | +300 | +0.5% | 189 |
| 2012/07/24 | 65,400 | 66,100 | 64,200 | 64,500 | -1,800 | -2.7% | 150 |
| 2012/07/23 | 66,700 | 67,000 | 65,000 | 66,300 | -600 | -0.9% | 115 |
| 2012/07/20 | 68,200 | 68,200 | 66,600 | 66,900 | -1,400 | -2% | 66 |
| 2012/07/19 | 66,600 | 68,400 | 66,500 | 68,300 | +1,900 | +2.9% | 74 |
| 2012/07/18 | 66,500 | 68,800 | 66,400 | 66,400 | -700 | -1% | 151 |
| 2012/07/17 | 68,800 | 68,800 | 66,700 | 67,100 | -2,900 | -4.1% | 142 |
| 2012/07/13 | 70,600 | 71,500 | 69,100 | 70,000 | -1,300 | -1.8% | 126 |
| 2012/07/12 | 72,500 | 72,700 | 71,000 | 71,300 | -1,300 | -1.8% | 116 |
| 2012/07/11 | 73,200 | 73,200 | 71,500 | 72,600 | -900 | -1.2% | 203 |
| 2012/07/10 | 73,500 | 73,800 | 71,500 | 73,500 | +100 | +0.1% | 113 |
| 2012/07/09 | 71,500 | 74,400 | 71,200 | 73,400 | +1,200 | +1.7% | 103 |
| 2012/07/06 | 72,700 | 73,300 | 71,600 | 72,200 | -1,200 | -1.6% | 212 |
| 2012/07/05 | 75,400 | 75,500 | 72,100 | 73,400 | -1,900 | -2.5% | 293 |
| 2012/07/04 | 75,300 | 75,800 | 74,700 | 75,300 | -500 | -0.7% | 135 |
| 2012/07/03 | 76,200 | 76,800 | 74,500 | 75,800 | +1,100 | +1.5% | 222 |
| 2012/07/02 | 75,000 | 76,500 | 73,700 | 74,700 | +500 | +0.7% | 380 |
| 2012/06/29 | 75,000 | 75,100 | 73,500 | 74,200 | -1,800 | -2.4% | 202 |
| 2012/06/28 | 75,500 | 76,500 | 75,300 | 76,000 | +700 | +0.9% | 177 |
| 2012/06/27 | 78,400 | 78,400 | 75,000 | 75,300 | -1,800 | -2.3% | 196 |
| 2012/06/26 | 79,000 | 79,700 | 76,800 | 77,100 | -1,900 | -2.4% | 219 |
| 2012/06/25 | 78,000 | 79,900 | 77,800 | 79,000 | +2,000 | +2.6% | 441 |
| 2012/06/22 | 76,100 | 77,900 | 76,100 | 77,000 | -600 | -0.8% | 137 |
| 2012/06/21 | 78,300 | 78,300 | 75,300 | 77,600 | +100 | +0.1% | 329 |
| 2012/06/20 | 79,900 | 79,900 | 75,300 | 77,500 | -900 | -1.1% | 359 |
| 2012/06/19 | 79,100 | 80,400 | 77,600 | 78,400 | -3,600 | -4.4% | 469 |
| 2012/06/18 | 75,300 | 84,700 | 74,500 | 82,000 | +11,200 | +15.8% | 1,259 |
| 2012/06/15 | 70,400 | 71,800 | 68,200 | 70,800 | +3,400 | +5% | 483 |
| 2012/06/14 | 68,000 | 69,000 | 66,900 | 67,400 | -2,600 | -3.7% | 386 |
| 2012/06/13 | 73,100 | 74,200 | 67,500 | 70,000 | -4,200 | -5.7% | 352 |
| 2012/06/12 | 72,000 | 75,000 | 71,000 | 74,200 | +1,100 | +1.5% | 360 |
| 2012/06/11 | 69,000 | 73,700 | 69,000 | 73,100 | +3,500 | +5% | 376 |
| 2012/06/08 | 69,500 | 71,800 | 69,100 | 69,600 | ±0 | ±0% | 209 |
| 2012/06/07 | 71,000 | 72,000 | 69,600 | 69,600 | +100 | +0.1% | 253 |
3001～
3050
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
