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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,892 | 2,899 | 2,794 | 2,829 | -113 | -3.8% | 166,800 |
| 2025/05/21 | 3,010 | 3,040 | 2,910 | 2,942 | -73 | -2.4% | 128,900 |
| 2025/05/20 | 3,010 | 3,035 | 3,000 | 3,015 | -65 | -2.1% | 96,000 |
| 2025/05/19 | 3,215 | 3,215 | 3,030 | 3,080 | -170 | -5.2% | 150,500 |
| 2025/05/16 | 3,215 | 3,360 | 3,205 | 3,250 | +35 | +1.1% | 104,400 |
| 2025/05/15 | 3,295 | 3,325 | 3,215 | 3,215 | -130 | -3.9% | 110,700 |
| 2025/05/14 | 3,345 | 3,425 | 3,290 | 3,345 | -5 | -0.1% | 107,700 |
| 2025/05/13 | 3,335 | 3,375 | 3,305 | 3,350 | -15 | -0.4% | 113,800 |
| 2025/05/12 | 3,340 | 3,390 | 3,330 | 3,365 | +35 | +1.1% | 70,700 |
| 2025/05/09 | 3,330 | 3,365 | 3,320 | 3,330 | +5 | +0.2% | 45,600 |
| 2025/05/08 | 3,350 | 3,375 | 3,300 | 3,325 | -65 | -1.9% | 63,400 |
| 2025/05/07 | 3,180 | 3,415 | 3,155 | 3,390 | +200 | +6.3% | 173,500 |
| 2025/05/02 | 3,180 | 3,225 | 3,150 | 3,190 | -10 | -0.3% | 73,900 |
| 2025/05/01 | 3,170 | 3,230 | 3,115 | 3,200 | +25 | +0.8% | 93,300 |
| 2025/04/30 | 3,290 | 3,290 | 3,140 | 3,175 | -75 | -2.3% | 141,400 |
| 2025/04/28 | 3,240 | 3,285 | 3,150 | 3,250 | +220 | +7.3% | 177,400 |
| 2025/04/25 | 2,999 | 3,095 | 2,980 | 3,030 | +87 | +3% | 128,100 |
| 2025/04/24 | 2,872 | 2,960 | 2,872 | 2,943 | +105 | +3.7% | 110,300 |
| 2025/04/23 | 2,800 | 2,864 | 2,741 | 2,838 | +100 | +3.7% | 76,900 |
| 2025/04/22 | 2,723 | 2,779 | 2,696 | 2,738 | -2 | -0.1% | 47,700 |
| 2025/04/21 | 2,780 | 2,867 | 2,734 | 2,740 | +20 | +0.7% | 115,700 |
| 2025/04/18 | 2,649 | 2,748 | 2,644 | 2,720 | +71 | +2.7% | 79,200 |
| 2025/04/17 | 2,630 | 2,680 | 2,626 | 2,649 | -10 | -0.4% | 53,900 |
| 2025/04/16 | 2,634 | 2,670 | 2,620 | 2,659 | +43 | +1.6% | 57,800 |
| 2025/04/15 | 2,620 | 2,641 | 2,602 | 2,616 | -4 | -0.2% | 55,500 |
| 2025/04/14 | 2,620 | 2,689 | 2,600 | 2,620 | +27 | +1% | 93,800 |
| 2025/04/11 | 2,554 | 2,609 | 2,502 | 2,593 | -3 | -0.1% | 85,400 |
| 2025/04/10 | 2,734 | 2,734 | 2,575 | 2,596 | +169 | +7% | 168,500 |
| 2025/04/09 | 2,485 | 2,485 | 2,373 | 2,427 | -178 | -6.8% | 160,100 |
| 2025/04/08 | 2,431 | 2,641 | 2,399 | 2,605 | +324 | +14.2% | 209,600 |
| 2025/04/07 | 2,355 | 2,373 | 2,224 | 2,281 | -194 | -7.8% | 188,500 |
| 2025/04/04 | 2,360 | 2,500 | 2,360 | 2,475 | +86 | +3.6% | 196,300 |
| 2025/04/03 | 2,381 | 2,511 | 2,355 | 2,389 | -42 | -1.7% | 261,400 |
| 2025/04/02 | 2,479 | 2,497 | 2,413 | 2,431 | -65 | -2.6% | 325,700 |
| 2025/04/01 | 2,690 | 2,709 | 2,467 | 2,496 | -244 | -8.9% | 765,100 |
| 2025/03/31 | 2,740 | 2,830 | 2,740 | 2,740 | -700 | -20.3% | 420,700 |
| 2025/03/28 | 3,440 | 3,440 | 3,440 | 3,440 | -1,015 | -22.8% | 44,500 |
| 2025/03/27 | 4,440 | 4,515 | 4,430 | 4,455 | +30 | +0.7% | 304,100 |
| 2025/03/26 | 4,365 | 4,440 | 4,340 | 4,425 | +60 | +1.4% | 186,400 |
| 2025/03/25 | 4,435 | 4,445 | 4,350 | 4,365 | -65 | -1.5% | 163,200 |
| 2025/03/24 | 4,515 | 4,515 | 4,420 | 4,430 | -65 | -1.4% | 179,100 |
| 2025/03/21 | 4,495 | 4,535 | 4,460 | 4,495 | +30 | +0.7% | 226,700 |
| 2025/03/19 | 4,370 | 4,570 | 4,370 | 4,465 | +95 | +2.2% | 356,800 |
| 2025/03/18 | 4,355 | 4,370 | 4,290 | 4,370 | +15 | +0.3% | 154,700 |
| 2025/03/17 | 4,300 | 4,500 | 4,285 | 4,355 | +190 | +4.6% | 393,600 |
| 2025/03/14 | 4,000 | 4,170 | 3,990 | 4,165 | +180 | +4.5% | 337,000 |
| 2025/03/13 | 4,000 | 4,005 | 3,985 | 3,985 | -10 | -0.3% | 92,900 |
| 2025/03/12 | 4,000 | 4,010 | 3,980 | 3,995 | -5 | -0.1% | 53,900 |
| 2025/03/11 | 3,990 | 4,015 | 3,975 | 4,000 | -5 | -0.1% | 127,600 |
| 2025/03/10 | 4,025 | 4,025 | 3,990 | 4,005 | ±0 | ±0% | 94,600 |
51～
100
件表示中 / 5693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 | 250,700円 | +45.6% | +135.7% | 4.23% | 73.52倍 | 1.69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 |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＥＲＩ ＨＤ | 307,500円 | +14.9% | +34.9% | 2.28% | 13.75倍 | 3.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| アメイズ | 156,700円 | +10.9% | -3.1% | 2.23% | 9.55倍 | 1.38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 |
| アイ・ケイ・ケイ | 79,500円 | -1.6% | -28.5% | 3.02% | 20.77倍 | 2.25倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
