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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 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 |
3601～
3650
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 | 53,900円 | +58.0% | +999.9% | 0.93% | 30.97倍 | 3.31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 | 43,100円 | +22.6% | - | 0.00% | 36.59倍 | 1.27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 | 137,000円 | +6.3% | -20.5% | 3.94% | 10.00倍 | 1.17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 | 278,000円 | +31.2% | +72.7% | 3.60% | 5.33倍 | 1.28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 | 109,200円 | +40.4% | - | 0.00% | 45.88倍 | 4.10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
