ドリームインキュベータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,120 | 3,155 | 3,085 | 3,090 | -30 | -1% | 33,700 |
| 2024/02/22 | 3,050 | 3,130 | 3,020 | 3,120 | +80 | +2.6% | 38,000 |
| 2024/02/21 | 3,080 | 3,080 | 3,005 | 3,040 | -40 | -1.3% | 23,700 |
| 2024/02/20 | 3,200 | 3,200 | 3,065 | 3,080 | -90 | -2.8% | 17,400 |
| 2024/02/19 | 3,190 | 3,230 | 3,155 | 3,170 | -10 | -0.3% | 15,400 |
| 2024/02/16 | 3,215 | 3,230 | 3,165 | 3,180 | +10 | +0.3% | 24,600 |
| 2024/02/15 | 3,170 | 3,205 | 3,160 | 3,170 | -5 | -0.2% | 17,500 |
| 2024/02/14 | 3,170 | 3,205 | 3,115 | 3,175 | +5 | +0.2% | 23,100 |
| 2024/02/13 | 3,040 | 3,170 | 3,040 | 3,170 | +160 | +5.3% | 26,300 |
| 2024/02/09 | 3,035 | 3,095 | 3,010 | 3,010 | -45 | -1.5% | 20,500 |
| 2024/02/08 | 3,010 | 3,080 | 2,986 | 3,055 | +20 | +0.7% | 22,900 |
| 2024/02/07 | 3,115 | 3,130 | 3,010 | 3,035 | -150 | -4.7% | 37,600 |
| 2024/02/06 | 3,125 | 3,240 | 3,105 | 3,185 | +70 | +2.2% | 56,600 |
| 2024/02/05 | 3,070 | 3,120 | 3,015 | 3,115 | +35 | +1.1% | 38,600 |
| 2024/02/02 | 3,240 | 3,245 | 3,035 | 3,080 | -230 | -6.9% | 82,700 |
| 2024/02/01 | 3,355 | 3,415 | 3,310 | 3,310 | -90 | -2.6% | 26,100 |
| 2024/01/31 | 3,340 | 3,400 | 3,320 | 3,400 | +45 | +1.3% | 13,200 |
| 2024/01/30 | 3,345 | 3,365 | 3,310 | 3,355 | +30 | +0.9% | 26,000 |
| 2024/01/29 | 3,345 | 3,400 | 3,305 | 3,325 | +10 | +0.3% | 21,600 |
| 2024/01/26 | 3,250 | 3,320 | 3,250 | 3,315 | +35 | +1.1% | 17,000 |
| 2024/01/25 | 3,255 | 3,340 | 3,255 | 3,280 | +20 | +0.6% | 21,100 |
| 2024/01/24 | 3,295 | 3,295 | 3,255 | 3,260 | -40 | -1.2% | 10,300 |
| 2024/01/23 | 3,315 | 3,340 | 3,280 | 3,300 | +25 | +0.8% | 16,700 |
| 2024/01/22 | 3,280 | 3,330 | 3,250 | 3,275 | +10 | +0.3% | 31,700 |
| 2024/01/19 | 3,275 | 3,295 | 3,210 | 3,265 | +10 | +0.3% | 14,700 |
| 2024/01/18 | 3,265 | 3,275 | 3,030 | 3,255 | +5 | +0.2% | 12,500 |
| 2024/01/17 | 3,280 | 3,280 | 3,205 | 3,250 | -15 | -0.5% | 13,500 |
| 2024/01/16 | 3,275 | 3,300 | 3,265 | 3,265 | -10 | -0.3% | 9,700 |
| 2024/01/15 | 3,270 | 3,290 | 3,255 | 3,275 | +10 | +0.3% | 18,000 |
| 2024/01/12 | 3,170 | 3,270 | 3,170 | 3,265 | +95 | +3% | 32,600 |
| 2024/01/11 | 3,160 | 3,210 | 3,145 | 3,170 | +20 | +0.6% | 32,600 |
| 2024/01/10 | 3,170 | 3,185 | 3,125 | 3,150 | -20 | -0.6% | 22,300 |
| 2024/01/09 | 3,115 | 3,220 | 3,115 | 3,170 | +55 | +1.8% | 38,500 |
| 2024/01/05 | 3,050 | 3,125 | 3,045 | 3,115 | +65 | +2.1% | 19,100 |
| 2024/01/04 | 2,891 | 3,050 | 2,891 | 3,050 | +159 | +5.5% | 30,600 |
| 2023/12/29 | 2,837 | 2,891 | 2,828 | 2,891 | +72 | +2.6% | 21,200 |
| 2023/12/28 | 2,849 | 2,860 | 2,806 | 2,819 | -59 | -2.1% | 19,200 |
| 2023/12/27 | 2,906 | 2,906 | 2,862 | 2,878 | -8 | -0.3% | 87,100 |
| 2023/12/26 | 2,866 | 2,903 | 2,860 | 2,886 | +14 | +0.5% | 16,800 |
| 2023/12/25 | 2,888 | 2,890 | 2,855 | 2,872 | -16 | -0.6% | 8,700 |
| 2023/12/22 | 2,857 | 2,900 | 2,857 | 2,888 | +51 | +1.8% | 16,800 |
| 2023/12/21 | 2,857 | 2,900 | 2,815 | 2,837 | -48 | -1.7% | 19,000 |
| 2023/12/20 | 2,850 | 2,901 | 2,836 | 2,885 | +21 | +0.7% | 18,100 |
| 2023/12/19 | 2,791 | 2,864 | 2,791 | 2,864 | +73 | +2.6% | 17,500 |
| 2023/12/18 | 2,804 | 2,806 | 2,765 | 2,791 | +1 | ±0% | 13,500 |
| 2023/12/15 | 2,769 | 2,835 | 2,769 | 2,790 | -10 | -0.4% | 21,400 |
| 2023/12/14 | 2,867 | 2,890 | 2,765 | 2,800 | -86 | -3% | 38,700 |
| 2023/12/13 | 2,751 | 2,898 | 2,737 | 2,886 | +195 | +7.2% | 63,600 |
| 2023/12/12 | 2,713 | 2,725 | 2,665 | 2,691 | -10 | -0.4% | 29,900 |
| 2023/12/11 | 2,654 | 2,709 | 2,640 | 2,701 | +71 | +2.7% | 22,100 |
51～
100
件表示中 / 5391件
類似銘柄と比較する
現在ご覧いただいている「Ｄ Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄ Ｉ | 244,400円 | -80.1% | -18.5% | 5.24% | 35.68倍 | 1.25倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| アイモバイル | 44,500円 | +21.8% | +8.9% | 4.94% | 9.83倍 | 1.66倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アイドマＨＤ | 169,100円 | +21.4% | +5.7% | 0.00% | 18.67倍 | 4.30倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| 燦ＨＤ | 109,300円 | +4.8% | -7.4% | 2.10% | 9.83倍 | 0.69倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
| ナック | 53,500円 | +5.1% | +7.9% | 3.93% | 10.46倍 | 1.05倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
