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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 355,000 | 360,000 | 349,000 | 349,000 | -5,000 | -1.4% | 61 |
| 2010/07/22 | 360,500 | 364,500 | 346,500 | 354,000 | -11,000 | -3% | 137 |
| 2010/07/21 | 369,000 | 372,500 | 360,000 | 365,000 | +3,000 | +0.8% | 70 |
| 2010/07/20 | 375,500 | 375,500 | 361,500 | 362,000 | -23,000 | -6% | 104 |
| 2010/07/16 | 374,000 | 387,500 | 367,500 | 385,000 | +18,000 | +4.9% | 159 |
| 2010/07/15 | 385,000 | 390,000 | 367,000 | 367,000 | -21,500 | -5.5% | 122 |
| 2010/07/14 | 389,000 | 401,000 | 380,500 | 388,500 | +500 | +0.1% | 77 |
| 2010/07/13 | 379,500 | 388,500 | 379,000 | 388,000 | +15,500 | +4.2% | 116 |
| 2010/07/12 | 382,000 | 384,000 | 372,000 | 372,500 | -11,500 | -3% | 52 |
| 2010/07/09 | 387,000 | 389,500 | 374,500 | 384,000 | ±0 | ±0% | 90 |
| 2010/07/08 | 414,000 | 414,500 | 380,500 | 384,000 | -16,000 | -4% | 102 |
| 2010/07/07 | 416,500 | 428,000 | 390,000 | 400,000 | -8,500 | -2.1% | 114 |
| 2010/07/06 | 432,000 | 432,000 | 403,000 | 408,500 | -16,500 | -3.9% | 142 |
| 2010/07/05 | 381,000 | 445,000 | 381,000 | 425,000 | +41,500 | +10.8% | 180 |
| 2010/07/02 | 366,500 | 383,500 | 365,000 | 383,500 | +23,000 | +6.4% | 108 |
| 2010/07/01 | 368,000 | 372,000 | 360,000 | 360,500 | -17,000 | -4.5% | 64 |
| 2010/06/30 | 376,000 | 385,000 | 357,000 | 377,500 | +1,000 | +0.3% | 278 |
| 2010/06/29 | 390,000 | 407,500 | 363,000 | 376,500 | -14,500 | -3.7% | 220 |
| 2010/06/28 | 431,500 | 442,000 | 387,000 | 391,000 | -47,500 | -10.8% | 234 |
| 2010/06/25 | 455,000 | 455,000 | 430,000 | 438,500 | -23,500 | -5.1% | 169 |
| 2010/06/24 | 467,000 | 472,000 | 462,000 | 462,000 | -5,000 | -1.1% | 52 |
| 2010/06/23 | 455,000 | 477,000 | 450,000 | 467,000 | +5,000 | +1.1% | 130 |
| 2010/06/22 | 469,000 | 472,000 | 460,500 | 462,000 | -8,000 | -1.7% | 52 |
| 2010/06/21 | 480,000 | 480,000 | 469,000 | 470,000 | +500 | +0.1% | 96 |
| 2010/06/18 | 478,000 | 478,000 | 465,000 | 469,500 | -15,000 | -3.1% | 116 |
| 2010/06/17 | 507,000 | 507,000 | 482,000 | 484,500 | -15,500 | -3.1% | 132 |
| 2010/06/16 | 491,500 | 508,000 | 480,500 | 500,000 | +12,500 | +2.6% | 201 |
| 2010/06/15 | 483,000 | 496,000 | 480,000 | 487,500 | -2,500 | -0.5% | 141 |
| 2010/06/14 | 498,000 | 504,000 | 480,000 | 490,000 | -1,000 | -0.2% | 172 |
| 2010/06/11 | 499,000 | 505,000 | 484,000 | 491,000 | -1,000 | -0.2% | 160 |
| 2010/06/10 | 500,000 | 500,000 | 486,000 | 492,000 | -7,500 | -1.5% | 171 |
| 2010/06/09 | 526,000 | 537,000 | 491,000 | 499,500 | -36,500 | -6.8% | 274 |
| 2010/06/08 | 517,000 | 547,000 | 503,000 | 536,000 | +9,000 | +1.7% | 266 |
| 2010/06/07 | 537,000 | 540,000 | 521,000 | 527,000 | -20,000 | -3.7% | 299 |
| 2010/06/04 | 540,000 | 565,000 | 530,000 | 547,000 | +17,000 | +3.2% | 624 |
| 2010/06/03 | 537,000 | 540,000 | 520,000 | 530,000 | +13,000 | +2.5% | 336 |
| 2010/06/02 | 501,000 | 542,000 | 501,000 | 517,000 | +9,000 | +1.8% | 565 |
| 2010/06/01 | 476,500 | 525,000 | 472,500 | 508,000 | +38,500 | +8.2% | 622 |
| 2010/05/31 | 463,500 | 485,000 | 460,500 | 469,500 | +500 | +0.1% | 499 |
| 2010/05/28 | 511,000 | 518,000 | 463,000 | 469,000 | -27,000 | -5.4% | 535 |
| 2010/05/27 | 477,500 | 511,000 | 468,500 | 496,000 | +25,500 | +5.4% | 171 |
| 2010/05/26 | 510,000 | 517,000 | 452,000 | 470,500 | -29,500 | -5.9% | 251 |
| 2010/05/25 | 531,000 | 546,000 | 500,000 | 500,000 | -42,000 | -7.7% | 167 |
| 2010/05/24 | 540,000 | 549,000 | 528,000 | 542,000 | +12,000 | +2.3% | 237 |
| 2010/05/21 | 520,000 | 535,000 | 510,000 | 530,000 | -20,000 | -3.6% | 219 |
| 2010/05/20 | 549,000 | 583,000 | 540,000 | 550,000 | -7,000 | -1.3% | 488 |
| 2010/05/19 | 508,000 | 560,000 | 497,000 | 557,000 | +29,000 | +5.5% | 596 |
| 2010/05/18 | 623,000 | 629,000 | 519,000 | 528,000 | -82,000 | -13.4% | 596 |
| 2010/05/17 | 689,000 | 714,000 | 593,000 | 610,000 | -109,000 | -15.2% | 475 |
| 2010/05/14 | 700,000 | 720,000 | 696,000 | 719,000 | +14,000 | +2% | 117 |
3601～
3650
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
