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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 68,900 | 70,700 | 68,100 | 69,600 | -500 | -0.7% | 258 |
| 2011/10/25 | 71,000 | 71,800 | 69,800 | 70,100 | -200 | -0.3% | 212 |
| 2011/10/24 | 73,500 | 73,500 | 69,100 | 70,300 | -1,700 | -2.4% | 239 |
| 2011/10/21 | 70,100 | 72,400 | 70,000 | 72,000 | +2,900 | +4.2% | 100 |
| 2011/10/20 | 71,100 | 71,200 | 69,000 | 69,100 | -2,900 | -4% | 350 |
| 2011/10/19 | 72,000 | 74,500 | 71,500 | 72,000 | +500 | +0.7% | 255 |
| 2011/10/18 | 73,000 | 73,200 | 71,500 | 71,500 | -1,200 | -1.7% | 274 |
| 2011/10/17 | 77,400 | 77,400 | 72,600 | 72,700 | -1,800 | -2.4% | 632 |
| 2011/10/14 | 78,000 | 78,900 | 73,600 | 74,500 | +2,500 | +3.5% | 1,447 |
| 2011/10/13 | 72,000 | 73,500 | 71,800 | 72,000 | -1,500 | -2% | 99 |
| 2011/10/12 | 73,100 | 74,000 | 71,500 | 73,500 | -1,000 | -1.3% | 130 |
| 2011/10/11 | 75,500 | 76,500 | 73,200 | 74,500 | -600 | -0.8% | 115 |
| 2011/10/07 | 75,800 | 76,000 | 73,000 | 75,100 | +600 | +0.8% | 259 |
| 2011/10/06 | 74,900 | 76,000 | 72,000 | 74,500 | ±0 | ±0% | 319 |
| 2011/10/05 | 73,100 | 75,900 | 71,500 | 74,500 | +1,400 | +1.9% | 290 |
| 2011/10/04 | 68,500 | 73,800 | 67,100 | 73,100 | +3,100 | +4.4% | 182 |
| 2011/10/03 | 70,000 | 72,400 | 68,600 | 70,000 | -3,800 | -5.1% | 230 |
| 2011/09/30 | 71,100 | 75,000 | 70,000 | 73,800 | +1,800 | +2.5% | 149 |
| 2011/09/29 | 72,200 | 72,600 | 67,500 | 72,000 | -300 | -0.4% | 320 |
| 2011/09/28 | 74,300 | 77,300 | 72,200 | 72,300 | -299,200 | -80.5% | 108 |
| 2011/09/27 | 368,500 | 375,000 | 368,000 | 371,500 | +10,000 | +2.8% | 57 |
| 2011/09/26 | 368,000 | 368,500 | 350,000 | 361,500 | -20,500 | -5.4% | 145 |
| 2011/09/22 | 404,500 | 404,500 | 375,000 | 382,000 | -23,500 | -5.8% | 92 |
| 2011/09/21 | 415,000 | 418,000 | 397,500 | 405,500 | -10,500 | -2.5% | 109 |
| 2011/09/20 | 397,500 | 416,500 | 394,000 | 416,000 | +19,500 | +4.9% | 158 |
| 2011/09/16 | 378,000 | 409,000 | 376,000 | 396,500 | +22,500 | +6% | 160 |
| 2011/09/15 | 366,000 | 379,500 | 366,000 | 374,000 | +9,500 | +2.6% | 60 |
| 2011/09/14 | 366,000 | 369,500 | 360,500 | 364,500 | -8,000 | -2.1% | 139 |
| 2011/09/13 | 380,500 | 380,500 | 372,500 | 372,500 | -7,500 | -2% | 35 |
| 2011/09/12 | 372,500 | 380,000 | 361,000 | 380,000 | +4,000 | +1.1% | 113 |
| 2011/09/09 | 388,000 | 388,000 | 375,000 | 376,000 | -19,000 | -4.8% | 93 |
| 2011/09/08 | 379,500 | 395,000 | 379,500 | 395,000 | +22,000 | +5.9% | 114 |
| 2011/09/07 | 371,000 | 379,000 | 370,000 | 373,000 | +5,500 | +1.5% | 75 |
| 2011/09/06 | 382,500 | 386,000 | 365,500 | 367,500 | -24,500 | -6.3% | 198 |
| 2011/09/05 | 392,500 | 399,000 | 390,500 | 392,000 | -4,500 | -1.1% | 41 |
| 2011/09/02 | 403,000 | 403,000 | 395,000 | 396,500 | -6,500 | -1.6% | 47 |
| 2011/09/01 | 416,000 | 416,000 | 400,000 | 403,000 | -13,000 | -3.1% | 48 |
| 2011/08/31 | 408,000 | 423,000 | 393,000 | 416,000 | +6,000 | +1.5% | 148 |
| 2011/08/30 | 417,500 | 417,500 | 401,000 | 410,000 | -7,500 | -1.8% | 70 |
| 2011/08/29 | 423,000 | 425,000 | 412,500 | 417,500 | +2,000 | +0.5% | 93 |
| 2011/08/26 | 407,000 | 415,500 | 400,000 | 415,500 | +12,500 | +3.1% | 99 |
| 2011/08/25 | 389,000 | 405,000 | 389,000 | 403,000 | +16,000 | +4.1% | 61 |
| 2011/08/24 | 417,000 | 425,000 | 380,000 | 387,000 | -21,000 | -5.1% | 248 |
| 2011/08/23 | 410,000 | 414,000 | 392,000 | 408,000 | +8,000 | +2% | 75 |
| 2011/08/22 | 370,000 | 419,000 | 368,000 | 400,000 | +27,000 | +7.2% | 210 |
| 2011/08/19 | 379,000 | 383,000 | 372,000 | 373,000 | -19,000 | -4.8% | 113 |
| 2011/08/18 | 403,000 | 408,000 | 391,500 | 392,000 | -7,000 | -1.8% | 239 |
| 2011/08/17 | 378,000 | 408,000 | 371,000 | 399,000 | +17,000 | +4.5% | 419 |
| 2011/08/16 | 342,000 | 402,000 | 342,000 | 382,000 | +49,500 | +14.9% | 724 |
| 2011/08/15 | 320,000 | 335,000 | 315,000 | 332,500 | +21,500 | +6.9% | 171 |
3201～
3250
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
