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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 324,000 | 331,000 | 309,000 | 311,000 | -6,000 | -1.9% | 123 |
| 2010/10/04 | 310,000 | 319,500 | 308,500 | 317,000 | +11,000 | +3.6% | 168 |
| 2010/10/01 | 298,600 | 309,000 | 293,500 | 306,000 | +7,500 | +2.5% | 114 |
| 2010/09/30 | 282,000 | 305,000 | 282,000 | 298,500 | +13,500 | +4.7% | 67 |
| 2010/09/29 | 279,100 | 285,400 | 276,700 | 285,000 | +5,300 | +1.9% | 37 |
| 2010/09/28 | 285,200 | 285,200 | 275,500 | 279,700 | -10,300 | -3.6% | 58 |
| 2010/09/27 | 298,000 | 298,000 | 290,000 | 290,000 | -8,000 | -2.7% | 31 |
| 2010/09/24 | 296,000 | 301,500 | 292,000 | 298,000 | -900 | -0.3% | 41 |
| 2010/09/22 | 301,500 | 302,000 | 295,000 | 298,900 | -5,100 | -1.7% | 33 |
| 2010/09/21 | 312,500 | 314,000 | 302,000 | 304,000 | -2,000 | -0.7% | 58 |
| 2010/09/17 | 303,500 | 311,000 | 301,000 | 306,000 | +3,000 | +1% | 71 |
| 2010/09/16 | 314,000 | 317,000 | 303,000 | 303,000 | -9,000 | -2.9% | 72 |
| 2010/09/15 | 310,000 | 314,500 | 302,000 | 312,000 | -3,000 | -1% | 160 |
| 2010/09/14 | 327,000 | 338,500 | 312,000 | 315,000 | -13,500 | -4.1% | 124 |
| 2010/09/13 | 345,500 | 356,000 | 325,000 | 328,500 | -14,500 | -4.2% | 164 |
| 2010/09/10 | 331,000 | 345,000 | 327,500 | 343,000 | +19,000 | +5.9% | 160 |
| 2010/09/09 | 315,500 | 342,500 | 315,000 | 324,000 | +12,000 | +3.8% | 203 |
| 2010/09/08 | 312,500 | 319,000 | 308,000 | 312,000 | -11,000 | -3.4% | 121 |
| 2010/09/07 | 305,000 | 342,000 | 296,000 | 323,000 | +18,000 | +5.9% | 322 |
| 2010/09/06 | 271,000 | 305,000 | 266,800 | 305,000 | +38,000 | +14.2% | 156 |
| 2010/09/03 | 259,100 | 268,000 | 259,100 | 267,000 | +5,000 | +1.9% | 29 |
| 2010/09/02 | 275,900 | 275,900 | 258,000 | 262,000 | -3,900 | -1.5% | 49 |
| 2010/09/01 | 257,500 | 273,000 | 257,500 | 265,900 | +7,200 | +2.8% | 60 |
| 2010/08/31 | 267,000 | 271,800 | 258,600 | 258,700 | -13,300 | -4.9% | 73 |
| 2010/08/30 | 273,000 | 279,900 | 269,000 | 272,000 | +4,000 | +1.5% | 76 |
| 2010/08/27 | 260,000 | 272,000 | 260,000 | 268,000 | +4,600 | +1.7% | 59 |
| 2010/08/26 | 267,300 | 273,500 | 263,400 | 263,400 | -3,900 | -1.5% | 68 |
| 2010/08/25 | 266,500 | 275,000 | 265,100 | 267,300 | -9,200 | -3.3% | 60 |
| 2010/08/24 | 295,500 | 295,500 | 274,600 | 276,500 | -17,400 | -5.9% | 64 |
| 2010/08/23 | 284,100 | 295,000 | 284,000 | 293,900 | +9,800 | +3.4% | 31 |
| 2010/08/20 | 289,900 | 290,000 | 284,000 | 284,100 | -6,900 | -2.4% | 59 |
| 2010/08/19 | 286,000 | 298,500 | 286,000 | 291,000 | +1,000 | +0.3% | 45 |
| 2010/08/18 | 294,500 | 294,500 | 276,000 | 290,000 | +500 | +0.2% | 52 |
| 2010/08/17 | 289,500 | 298,000 | 280,100 | 289,500 | -5,000 | -1.7% | 59 |
| 2010/08/16 | 305,000 | 305,000 | 286,000 | 294,500 | -11,500 | -3.8% | 75 |
| 2010/08/13 | 302,000 | 306,500 | 300,500 | 306,000 | +500 | +0.2% | 34 |
| 2010/08/12 | 305,000 | 310,000 | 303,000 | 305,500 | -12,000 | -3.8% | 30 |
| 2010/08/11 | 322,000 | 322,000 | 310,000 | 317,500 | -11,500 | -3.5% | 29 |
| 2010/08/10 | 327,000 | 335,000 | 313,000 | 329,000 | +9,000 | +2.8% | 56 |
| 2010/08/09 | 315,000 | 324,000 | 310,500 | 320,000 | -8,000 | -2.4% | 61 |
| 2010/08/06 | 315,000 | 337,500 | 305,000 | 328,000 | +18,000 | +5.8% | 165 |
| 2010/08/05 | 300,000 | 310,000 | 290,000 | 310,000 | +19,000 | +6.5% | 91 |
| 2010/08/04 | 310,000 | 310,000 | 291,000 | 291,000 | -22,500 | -7.2% | 111 |
| 2010/08/03 | 336,000 | 336,000 | 305,500 | 313,500 | -15,500 | -4.7% | 257 |
| 2010/08/02 | 347,000 | 347,500 | 329,000 | 329,000 | -16,500 | -4.8% | 74 |
| 2010/07/30 | 345,000 | 351,000 | 340,000 | 345,500 | +500 | +0.1% | 72 |
| 2010/07/29 | 348,000 | 352,000 | 344,000 | 345,000 | -5,000 | -1.4% | 59 |
| 2010/07/28 | 348,500 | 353,000 | 342,500 | 350,000 | +2,500 | +0.7% | 54 |
| 2010/07/27 | 350,500 | 355,000 | 343,000 | 347,500 | -6,500 | -1.8% | 121 |
| 2010/07/26 | 348,500 | 362,000 | 348,500 | 354,000 | +5,000 | +1.4% | 62 |
3551～
3600
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
