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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 879 | 880 | 841 | 870 | -10 | -1.1% | 6,200 |
| 2002/11/13 | 1,000 | 1,000 | 880 | 880 | -200 | -18.5% | 15,700 |
| 2002/11/12 | 1,220 | 1,220 | 1,080 | 1,080 | -200 | -15.6% | 8,100 |
| 2002/11/11 | 1,310 | 1,310 | 1,250 | 1,280 | -80 | -5.9% | 6,700 |
| 2002/11/08 | 1,380 | 1,380 | 1,330 | 1,360 | -20 | -1.4% | 3,000 |
| 2002/11/07 | 1,370 | 1,390 | 1,360 | 1,380 | -10 | -0.7% | 2,400 |
| 2002/11/06 | 1,360 | 1,400 | 1,360 | 1,390 | +10 | +0.7% | 900 |
| 2002/11/05 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,300 |
| 2002/11/01 | 1,400 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 4,100 |
| 2002/10/31 | 1,400 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 4,000 |
| 2002/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2002/10/29 | 1,380 | 1,400 | 1,380 | 1,400 | -20 | -1.4% | 1,500 |
| 2002/10/28 | 1,400 | 1,440 | 1,380 | 1,420 | +20 | +1.4% | 3,500 |
| 2002/10/25 | 1,450 | 1,450 | 1,380 | 1,400 | +10 | +0.7% | 2,200 |
| 2002/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | -30 | -2.1% | 1,000 |
| 2002/10/23 | 1,470 | 1,470 | 1,400 | 1,420 | -50 | -3.4% | 1,500 |
| 2002/10/22 | 1,440 | 1,480 | 1,440 | 1,470 | +30 | +2.1% | 800 |
| 2002/10/21 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 1,500 |
| 2002/10/18 | 1,400 | 1,440 | 1,370 | 1,440 | +20 | +1.4% | 3,700 |
| 2002/10/17 | 1,420 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 1,000 |
| 2002/10/16 | 1,400 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,500 |
| 2002/10/15 | 1,370 | 1,420 | 1,370 | 1,420 | +50 | +3.6% | 1,000 |
| 2002/10/11 | 1,390 | 1,430 | 1,370 | 1,370 | +10 | +0.7% | 2,800 |
| 2002/10/10 | 1,310 | 1,370 | 1,300 | 1,360 | -40 | -2.9% | 5,100 |
| 2002/10/09 | 1,460 | 1,460 | 1,400 | 1,400 | -50 | -3.4% | 3,000 |
| 2002/10/08 | 1,460 | 1,460 | 1,410 | 1,450 | -10 | -0.7% | 2,200 |
| 2002/10/07 | 1,490 | 1,490 | 1,440 | 1,460 | -20 | -1.4% | 3,000 |
| 2002/10/04 | 1,480 | 1,500 | 1,460 | 1,480 | +30 | +2.1% | 1,200 |
| 2002/10/03 | 1,540 | 1,540 | 1,450 | 1,450 | -100 | -6.5% | 3,800 |
| 2002/10/02 | 1,560 | 1,560 | 1,500 | 1,550 | ±0 | ±0% | 3,700 |
| 2002/10/01 | 1,490 | 1,550 | 1,430 | 1,550 | +50 | +3.3% | 6,400 |
| 2002/09/30 | 1,560 | 1,560 | 1,500 | 1,500 | -20 | -1.3% | 4,100 |
| 2002/09/27 | 1,560 | 1,560 | 1,510 | 1,520 | +20 | +1.3% | 4,400 |
| 2002/09/26 | 1,590 | 1,590 | 1,490 | 1,500 | -60 | -3.8% | 5,900 |
| 2002/09/25 | 1,600 | 1,600 | 1,550 | 1,560 | -20 | -1.3% | 1,900 |
| 2002/09/24 | 1,580 | 1,590 | 1,550 | 1,580 | ±0 | ±0% | 3,000 |
| 2002/09/20 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 600 |
| 2002/09/19 | 1,620 | 1,650 | 1,500 | 1,600 | +10 | +0.6% | 6,300 |
| 2002/09/18 | 1,550 | 1,620 | 1,550 | 1,590 | +60 | +3.9% | 1,900 |
| 2002/09/17 | 1,580 | 1,580 | 1,500 | 1,530 | -40 | -2.5% | 1,400 |
| 2002/09/13 | 1,620 | 1,620 | 1,570 | 1,570 | -80 | -4.8% | 400 |
| 2002/09/12 | 1,700 | 1,700 | 1,540 | 1,650 | -40 | -2.4% | 1,500 |
| 2002/09/11 | 1,700 | 1,700 | 1,660 | 1,690 | +30 | +1.8% | 1,100 |
| 2002/09/10 | 1,660 | 1,700 | 1,650 | 1,660 | +60 | +3.8% | 1,800 |
| 2002/09/09 | 1,570 | 1,600 | 1,560 | 1,600 | +30 | +1.9% | 1,000 |
| 2002/09/06 | 1,520 | 1,570 | 1,500 | 1,570 | -10 | -0.6% | 3,000 |
| 2002/09/05 | 1,600 | 1,600 | 1,580 | 1,580 | +40 | +2.6% | 2,000 |
| 2002/09/04 | 1,600 | 1,600 | 1,530 | 1,540 | -100 | -6.1% | 1,400 |
| 2002/09/03 | 1,670 | 1,670 | 1,600 | 1,640 | -40 | -2.4% | 2,100 |
| 2002/09/02 | 1,700 | 1,700 | 1,650 | 1,680 | -10 | -0.6% | 1,900 |
5501～
5550
件表示中 / 5631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 | 319,000円 | +30.2% | - | 13.26% | 35.07倍 | 2.07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 |
| オリコンＨＤ | 497,500円 | +0.8% | +11.9% | 4.02% | 10.23倍 | 1.22倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| シーユーシー | 102,200円 | +23.8% | -4.7% | 0.00% | 10.40倍 | 1.01倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ライク | 147,500円 | +4.2% | +1.2% | 3.93% | 11.32倍 | 1.70倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| アミューズ | 159,600円 | +9.5% | +1.3% | 2.51% | 75.71倍 | 0.79倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
