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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,015 | 4,015 | 3,955 | 3,990 | -10 | -0.3% | 86,100 |
| 2025/02/17 | 4,040 | 4,070 | 3,985 | 4,000 | -25 | -0.6% | 139,600 |
| 2025/02/14 | 3,995 | 4,035 | 3,950 | 4,025 | +35 | +0.9% | 97,000 |
| 2025/02/13 | 4,050 | 4,090 | 3,980 | 3,990 | -15 | -0.4% | 142,500 |
| 2025/02/12 | 3,935 | 4,005 | 3,870 | 4,005 | +115 | +3% | 167,800 |
| 2025/02/10 | 3,865 | 3,905 | 3,815 | 3,890 | -20 | -0.5% | 134,400 |
| 2025/02/07 | 3,935 | 3,940 | 3,840 | 3,910 | -25 | -0.6% | 119,300 |
| 2025/02/06 | 3,910 | 3,965 | 3,865 | 3,935 | +25 | +0.6% | 129,100 |
| 2025/02/05 | 3,695 | 3,925 | 3,695 | 3,910 | +270 | +7.4% | 463,400 |
| 2025/02/04 | 3,590 | 3,640 | 3,555 | 3,640 | +65 | +1.8% | 92,200 |
| 2025/02/03 | 3,600 | 3,600 | 3,540 | 3,575 | -10 | -0.3% | 108,000 |
| 2025/01/31 | 3,620 | 3,620 | 3,550 | 3,585 | -35 | -1% | 115,000 |
| 2025/01/30 | 3,605 | 3,645 | 3,600 | 3,620 | +25 | +0.7% | 96,400 |
| 2025/01/29 | 3,595 | 3,620 | 3,565 | 3,595 | ±0 | ±0% | 129,700 |
| 2025/01/28 | 3,540 | 3,595 | 3,525 | 3,595 | +55 | +1.6% | 83,900 |
| 2025/01/27 | 3,550 | 3,595 | 3,515 | 3,540 | -5 | -0.1% | 144,300 |
| 2025/01/24 | 3,400 | 3,550 | 3,395 | 3,545 | +165 | +4.9% | 217,500 |
| 2025/01/23 | 3,395 | 3,395 | 3,335 | 3,380 | -15 | -0.4% | 82,200 |
| 2025/01/22 | 3,390 | 3,430 | 3,370 | 3,395 | +35 | +1% | 77,400 |
| 2025/01/21 | 3,355 | 3,370 | 3,300 | 3,360 | +55 | +1.7% | 74,200 |
| 2025/01/20 | 3,295 | 3,330 | 3,250 | 3,305 | +15 | +0.5% | 86,900 |
| 2025/01/17 | 3,360 | 3,360 | 3,245 | 3,290 | -90 | -2.7% | 107,500 |
| 2025/01/16 | 3,340 | 3,425 | 3,255 | 3,380 | +90 | +2.7% | 132,800 |
| 2025/01/15 | 3,350 | 3,365 | 3,265 | 3,290 | -60 | -1.8% | 83,900 |
| 2025/01/14 | 3,360 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 77,300 |
| 2025/01/10 | 3,420 | 3,490 | 3,370 | 3,370 | -50 | -1.5% | 149,800 |
| 2025/01/09 | 3,420 | 3,475 | 3,385 | 3,420 | +10 | +0.3% | 151,800 |
| 2025/01/08 | 3,345 | 3,410 | 3,320 | 3,410 | +65 | +1.9% | 129,600 |
| 2025/01/07 | 3,425 | 3,425 | 3,335 | 3,345 | -50 | -1.5% | 160,100 |
| 2025/01/06 | 3,400 | 3,455 | 3,380 | 3,395 | +30 | +0.9% | 215,300 |
| 2024/12/30 | 3,230 | 3,385 | 3,230 | 3,365 | +165 | +5.2% | 166,900 |
| 2024/12/27 | 3,200 | 3,210 | 3,145 | 3,200 | ±0 | ±0% | 117,500 |
| 2024/12/26 | 3,205 | 3,235 | 3,155 | 3,200 | +5 | +0.2% | 105,900 |
| 2024/12/25 | 3,195 | 3,210 | 3,140 | 3,195 | -5 | -0.2% | 110,000 |
| 2024/12/24 | 3,325 | 3,325 | 3,190 | 3,200 | -140 | -4.2% | 139,400 |
| 2024/12/23 | 3,320 | 3,375 | 3,295 | 3,340 | +45 | +1.4% | 82,300 |
| 2024/12/20 | 3,285 | 3,315 | 3,245 | 3,295 | +10 | +0.3% | 88,900 |
| 2024/12/19 | 3,300 | 3,325 | 3,245 | 3,285 | -45 | -1.4% | 88,500 |
| 2024/12/18 | 3,310 | 3,335 | 3,235 | 3,330 | +20 | +0.6% | 126,600 |
| 2024/12/17 | 3,425 | 3,425 | 3,310 | 3,310 | -110 | -3.2% | 146,800 |
| 2024/12/16 | 3,430 | 3,440 | 3,330 | 3,420 | +60 | +1.8% | 129,800 |
| 2024/12/13 | 3,440 | 3,460 | 3,310 | 3,360 | -80 | -2.3% | 153,600 |
| 2024/12/12 | 3,390 | 3,455 | 3,340 | 3,440 | +100 | +3% | 137,400 |
| 2024/12/11 | 3,360 | 3,390 | 3,310 | 3,340 | +5 | +0.1% | 104,300 |
| 2024/12/10 | 3,310 | 3,360 | 3,270 | 3,335 | +45 | +1.4% | 112,900 |
| 2024/12/09 | 3,270 | 3,310 | 3,175 | 3,290 | +40 | +1.2% | 133,200 |
| 2024/12/06 | 3,185 | 3,275 | 3,180 | 3,250 | +75 | +2.4% | 113,000 |
| 2024/12/05 | 3,195 | 3,240 | 3,155 | 3,175 | +5 | +0.2% | 70,500 |
| 2024/12/04 | 3,160 | 3,190 | 3,130 | 3,170 | +10 | +0.3% | 53,300 |
| 2024/12/03 | 3,140 | 3,170 | 3,095 | 3,160 | +20 | +0.6% | 89,800 |
51～
100
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
