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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,369 | 2,384 | 2,344 | 2,377 | +8 | +0.3% | 21,500 |
| 2024/04/25 | 2,430 | 2,435 | 2,351 | 2,369 | -35 | -1.5% | 31,200 |
| 2024/04/24 | 2,394 | 2,419 | 2,363 | 2,404 | +26 | +1.1% | 22,000 |
| 2024/04/23 | 2,400 | 2,404 | 2,364 | 2,378 | +17 | +0.7% | 15,500 |
| 2024/04/22 | 2,343 | 2,368 | 2,324 | 2,361 | +53 | +2.3% | 41,500 |
| 2024/04/19 | 2,361 | 2,361 | 2,293 | 2,308 | -53 | -2.2% | 33,200 |
| 2024/04/18 | 2,342 | 2,404 | 2,332 | 2,361 | +28 | +1.2% | 25,000 |
| 2024/04/17 | 2,300 | 2,367 | 2,286 | 2,333 | +43 | +1.9% | 27,800 |
| 2024/04/16 | 2,324 | 2,327 | 2,286 | 2,290 | -56 | -2.4% | 45,100 |
| 2024/04/15 | 2,340 | 2,357 | 2,307 | 2,346 | -7 | -0.3% | 42,100 |
| 2024/04/12 | 2,391 | 2,439 | 2,352 | 2,353 | -31 | -1.3% | 40,600 |
| 2024/04/11 | 2,398 | 2,404 | 2,375 | 2,384 | -33 | -1.4% | 29,300 |
| 2024/04/10 | 2,460 | 2,464 | 2,417 | 2,417 | -22 | -0.9% | 32,700 |
| 2024/04/09 | 2,423 | 2,452 | 2,396 | 2,439 | +32 | +1.3% | 31,400 |
| 2024/04/08 | 2,425 | 2,442 | 2,391 | 2,407 | -24 | -1% | 47,400 |
| 2024/04/05 | 2,442 | 2,507 | 2,421 | 2,431 | -8 | -0.3% | 55,100 |
| 2024/04/04 | 2,486 | 2,486 | 2,436 | 2,439 | -59 | -2.4% | 49,800 |
| 2024/04/03 | 2,522 | 2,538 | 2,490 | 2,498 | -51 | -2% | 40,500 |
| 2024/04/02 | 2,613 | 2,613 | 2,539 | 2,549 | -60 | -2.3% | 48,300 |
| 2024/04/01 | 2,683 | 2,685 | 2,609 | 2,609 | -73 | -2.7% | 46,800 |
| 2024/03/29 | 2,701 | 2,717 | 2,635 | 2,682 | -18 | -0.7% | 49,800 |
| 2024/03/28 | 2,800 | 2,800 | 2,700 | 2,700 | -195 | -6.7% | 68,500 |
| 2024/03/27 | 2,799 | 2,937 | 2,792 | 2,895 | +122 | +4.4% | 139,400 |
| 2024/03/26 | 2,809 | 2,832 | 2,765 | 2,773 | -46 | -1.6% | 68,800 |
| 2024/03/25 | 2,910 | 2,910 | 2,819 | 2,819 | -98 | -3.4% | 83,600 |
| 2024/03/22 | 2,982 | 2,982 | 2,908 | 2,917 | -42 | -1.4% | 30,300 |
| 2024/03/21 | 2,981 | 3,005 | 2,903 | 2,959 | -12 | -0.4% | 42,200 |
| 2024/03/19 | 2,933 | 2,971 | 2,932 | 2,971 | +38 | +1.3% | 13,100 |
| 2024/03/18 | 2,905 | 2,940 | 2,879 | 2,933 | +62 | +2.2% | 29,100 |
| 2024/03/15 | 2,847 | 2,877 | 2,839 | 2,871 | -2 | -0.1% | 26,000 |
| 2024/03/14 | 2,839 | 2,874 | 2,821 | 2,873 | +21 | +0.7% | 22,900 |
| 2024/03/13 | 2,902 | 2,902 | 2,851 | 2,852 | -9 | -0.3% | 18,000 |
| 2024/03/12 | 2,807 | 2,864 | 2,777 | 2,861 | +16 | +0.6% | 30,600 |
| 2024/03/11 | 2,909 | 2,909 | 2,826 | 2,845 | -59 | -2% | 39,600 |
| 2024/03/08 | 2,880 | 2,939 | 2,871 | 2,904 | -11 | -0.4% | 24,900 |
| 2024/03/07 | 2,974 | 2,974 | 2,913 | 2,915 | -44 | -1.5% | 21,300 |
| 2024/03/06 | 2,910 | 2,975 | 2,897 | 2,959 | +23 | +0.8% | 28,500 |
| 2024/03/05 | 2,918 | 2,961 | 2,892 | 2,936 | +8 | +0.3% | 28,700 |
| 2024/03/04 | 3,040 | 3,040 | 2,928 | 2,928 | -77 | -2.6% | 49,200 |
| 2024/03/01 | 3,040 | 3,045 | 3,005 | 3,005 | -35 | -1.2% | 26,900 |
| 2024/02/29 | 3,040 | 3,060 | 3,010 | 3,040 | -10 | -0.3% | 16,700 |
| 2024/02/28 | 3,070 | 3,135 | 3,045 | 3,050 | -45 | -1.5% | 23,900 |
| 2024/02/27 | 3,125 | 3,200 | 3,085 | 3,095 | +5 | +0.2% | 22,600 |
| 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 |
1～
50
件表示中 / 5384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 | 237,700円 | -80.1% | -18.5% | 5.38% | 34.70倍 | 1.21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 |
| ＦＲＯＮＴＥＯ | 64,400円 | +2.6% | - | 0.00% | - | 5.27倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| アドベンチャ | 333,500円 | -0.1% | -29.9% | 0.72% | 20.91倍 | 2.13倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＡＢホテル | 175,000円 | +10.3% | +16.3% | 0.80% | 11.81倍 | 2.69倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ファルコＨＤ | 223,100円 | -8.3% | -31.1% | 5.15% | 14.43倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
市場注目の銘柄
チャート関連のコラム
