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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 341,000 | 403,000 | 339,500 | 403,000 | +70,000 | +21% | 1,551 |
| 2010/12/16 | 295,900 | 340,000 | 292,100 | 333,000 | +41,000 | +14% | 772 |
| 2010/12/15 | 306,500 | 307,000 | 292,000 | 292,000 | -13,500 | -4.4% | 142 |
| 2010/12/14 | 308,500 | 309,000 | 298,600 | 305,500 | +2,500 | +0.8% | 131 |
| 2010/12/13 | 293,000 | 310,000 | 289,700 | 303,000 | +11,000 | +3.8% | 195 |
| 2010/12/10 | 284,000 | 292,000 | 281,600 | 292,000 | +8,000 | +2.8% | 84 |
| 2010/12/09 | 288,100 | 293,500 | 282,500 | 284,000 | -6,000 | -2.1% | 69 |
| 2010/12/08 | 293,600 | 298,700 | 287,500 | 290,000 | -3,000 | -1% | 104 |
| 2010/12/07 | 297,000 | 298,800 | 293,000 | 293,000 | +1,000 | +0.3% | 116 |
| 2010/12/06 | 284,100 | 295,000 | 282,600 | 292,000 | +9,500 | +3.4% | 71 |
| 2010/12/03 | 284,000 | 284,800 | 281,500 | 282,500 | -700 | -0.2% | 41 |
| 2010/12/02 | 289,000 | 290,000 | 281,200 | 283,200 | +2,600 | +0.9% | 74 |
| 2010/12/01 | 288,400 | 288,400 | 280,600 | 280,600 | -3,300 | -1.2% | 87 |
| 2010/11/30 | 294,000 | 294,000 | 282,500 | 283,900 | -14,100 | -4.7% | 158 |
| 2010/11/29 | 295,100 | 302,000 | 292,500 | 298,000 | +3,000 | +1% | 132 |
| 2010/11/26 | 302,500 | 306,500 | 292,000 | 295,000 | -14,500 | -4.7% | 218 |
| 2010/11/25 | 317,500 | 324,000 | 308,000 | 309,500 | +2,000 | +0.7% | 420 |
| 2010/11/24 | 286,000 | 309,000 | 280,000 | 307,500 | +19,100 | +6.6% | 416 |
| 2010/11/22 | 275,200 | 289,000 | 274,300 | 288,400 | +12,400 | +4.5% | 181 |
| 2010/11/19 | 278,800 | 284,500 | 275,200 | 276,000 | -2,800 | -1% | 131 |
| 2010/11/18 | 285,500 | 285,500 | 275,500 | 278,800 | -6,700 | -2.3% | 199 |
| 2010/11/17 | 261,000 | 286,200 | 258,700 | 285,500 | +25,500 | +9.8% | 466 |
| 2010/11/16 | 263,100 | 263,200 | 258,100 | 260,000 | -4,500 | -1.7% | 155 |
| 2010/11/15 | 266,100 | 266,100 | 260,600 | 264,500 | -1,000 | -0.4% | 102 |
| 2010/11/12 | 270,000 | 272,000 | 265,000 | 265,500 | -4,500 | -1.7% | 118 |
| 2010/11/11 | 272,500 | 275,500 | 270,000 | 270,000 | -1,900 | -0.7% | 79 |
| 2010/11/10 | 278,200 | 278,600 | 270,300 | 271,900 | -2,400 | -0.9% | 97 |
| 2010/11/09 | 269,900 | 274,700 | 269,000 | 274,300 | +4,400 | +1.6% | 56 |
| 2010/11/08 | 271,500 | 276,000 | 266,000 | 269,900 | -3,100 | -1.1% | 62 |
| 2010/11/05 | 273,000 | 274,800 | 270,500 | 273,000 | +400 | +0.1% | 30 |
| 2010/11/04 | 270,100 | 275,100 | 267,600 | 272,600 | +2,600 | +1% | 8 |
| 2010/11/02 | 271,000 | 279,500 | 270,000 | 270,000 | -1,000 | -0.4% | 40 |
| 2010/11/01 | 271,300 | 273,000 | 271,000 | 271,000 | -5,000 | -1.8% | 18 |
| 2010/10/29 | 273,000 | 279,700 | 272,000 | 276,000 | +3,000 | +1.1% | 23 |
| 2010/10/28 | 278,000 | 279,000 | 273,000 | 273,000 | -5,000 | -1.8% | 22 |
| 2010/10/27 | 279,900 | 279,900 | 273,100 | 278,000 | -4,500 | -1.6% | 39 |
| 2010/10/26 | 288,300 | 288,300 | 282,500 | 282,500 | -5,000 | -1.7% | 30 |
| 2010/10/25 | 286,800 | 291,000 | 285,000 | 287,500 | -2,500 | -0.9% | 39 |
| 2010/10/22 | 288,800 | 293,800 | 288,800 | 290,000 | +1,300 | +0.5% | 8 |
| 2010/10/21 | 289,300 | 293,900 | 288,700 | 288,700 | -1,800 | -0.6% | 28 |
| 2010/10/20 | 294,000 | 294,300 | 288,500 | 290,500 | -8,500 | -2.8% | 33 |
| 2010/10/19 | 303,500 | 304,000 | 292,700 | 299,000 | -4,500 | -1.5% | 22 |
| 2010/10/18 | 300,000 | 315,000 | 300,000 | 303,500 | -2,000 | -0.7% | 29 |
| 2010/10/15 | 310,000 | 313,000 | 301,000 | 305,500 | +500 | +0.2% | 38 |
| 2010/10/14 | 300,000 | 316,500 | 300,000 | 305,000 | +15,000 | +5.2% | 99 |
| 2010/10/13 | 309,500 | 309,500 | 285,000 | 290,000 | -21,500 | -6.9% | 49 |
| 2010/10/12 | 331,000 | 333,000 | 311,500 | 311,500 | -15,500 | -4.7% | 50 |
| 2010/10/08 | 321,500 | 328,000 | 318,000 | 327,000 | +7,500 | +2.3% | 74 |
| 2010/10/07 | 315,000 | 322,000 | 313,500 | 319,500 | +4,500 | +1.4% | 43 |
| 2010/10/06 | 314,500 | 316,000 | 306,000 | 315,000 | +4,000 | +1.3% | 54 |
3501～
3550
件表示中 / 3677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 | 48,700円 | +38.1% | -49.6% | 0.00% | - | 3.01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 |
| ＬａｂｏｒｏＡＩ | 90,700円 | +32.5% | +36.6% | 0.00% | 84.37倍 | 6.03倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| エコナビスタ | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ハイマックス | 114,400円 | +7.2% | +3.5% | 3.85% | 10.87倍 | 1.18倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| アイエスビー | 124,100円 | +6.3% | -20.5% | 4.35% | 9.04倍 | 1.05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
