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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 377,000 | 380,000 | 365,000 | 375,500 | -2,000 | -0.5% | 146 |
| 2010/12/29 | 379,000 | 386,000 | 375,000 | 377,500 | -6,500 | -1.7% | 114 |
| 2010/12/28 | 374,000 | 394,000 | 368,000 | 384,000 | +11,000 | +2.9% | 299 |
| 2010/12/27 | 384,500 | 388,000 | 366,000 | 373,000 | -7,500 | -2% | 167 |
| 2010/12/24 | 384,000 | 392,000 | 375,000 | 380,500 | +17,500 | +4.8% | 478 |
| 2010/12/22 | 390,000 | 447,000 | 358,000 | 363,000 | -22,000 | -5.7% | 2,115 |
| 2010/12/21 | 390,000 | 392,000 | 373,000 | 385,000 | -6,000 | -1.5% | 437 |
| 2010/12/20 | 417,000 | 437,000 | 382,500 | 391,000 | -12,000 | -3% | 1,215 |
| 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 |
3551～
3600
件表示中 / 3735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 | 53,200円 | +58.0% | +999.9% | 0.94% | 30.57倍 | 3.27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 |
| ＴＭＮ | 42,900円 | +22.6% | - | 0.00% | 36.42倍 | 1.26倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| アイエスビー | 136,400円 | +6.3% | -20.5% | 3.96% | 9.96倍 | 1.16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 |
| 電 算 | 265,800円 | +31.2% | +72.7% | 3.76% | 5.10倍 | 1.22倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＪＤＳＣ | 107,600円 | +40.4% | - | 0.00% | 45.21倍 | 4.04倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
