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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 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 |
| 2002/08/30 | 1,720 | 1,720 | 1,680 | 1,690 | -10 | -0.6% | 2,800 |
| 2002/08/29 | 1,690 | 1,700 | 1,660 | 1,700 | +10 | +0.6% | 1,900 |
| 2002/08/28 | 1,690 | 1,700 | 1,680 | 1,690 | +30 | +1.8% | 4,100 |
| 2002/08/27 | 1,650 | 1,660 | 1,650 | 1,660 | +20 | +1.2% | 1,200 |
| 2002/08/26 | 1,710 | 1,720 | 1,640 | 1,640 | -40 | -2.4% | 4,000 |
| 2002/08/23 | 1,620 | 1,680 | 1,570 | 1,680 | +200 | +13.5% | 14,300 |
| 2002/08/22 | 1,500 | 1,500 | 1,480 | 1,480 | -10 | -0.7% | 2,300 |
5551～
5600
件表示中 / 5674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 | 225,700円 | +45.6% | +135.7% | 4.70% | 66.19倍 | 1.53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 |
| 鎌倉新書 | 55,800円 | +21.8% | +26.2% | 3.58% | 26.87倍 | 5.61倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ウィルＧ | 93,300円 | -3.7% | +9.3% | 4.72% | 13.70倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ディーエムエス | 296,300円 | +0.5% | +0.3% | 7.69% | 19.33倍 | 0.98倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| アメイズ | 140,300円 | +10.9% | -3.1% | 2.49% | 8.55倍 | 1.27倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
