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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/07 | 3,995 | 4,030 | 3,960 | 4,005 | +5 | +0.1% | 85,300 |
| 2025/03/06 | 4,010 | 4,040 | 3,990 | 4,000 | ±0 | ±0% | 85,600 |
| 2025/03/05 | 3,980 | 4,030 | 3,960 | 4,000 | +20 | +0.5% | 91,400 |
| 2025/03/04 | 4,000 | 4,025 | 3,950 | 3,980 | -40 | -1% | 108,000 |
| 2025/03/03 | 4,000 | 4,040 | 3,985 | 4,020 | +50 | +1.3% | 123,200 |
| 2025/02/28 | 3,960 | 3,990 | 3,905 | 3,970 | +15 | +0.4% | 105,600 |
| 2025/02/27 | 3,905 | 3,995 | 3,890 | 3,955 | +50 | +1.3% | 97,500 |
| 2025/02/26 | 3,895 | 3,930 | 3,855 | 3,905 | +10 | +0.3% | 79,000 |
| 2025/02/25 | 3,940 | 3,945 | 3,855 | 3,895 | -55 | -1.4% | 99,600 |
| 2025/02/21 | 3,990 | 3,990 | 3,950 | 3,950 | -50 | -1.3% | 142,200 |
| 2025/02/20 | 4,075 | 4,100 | 3,975 | 4,000 | -55 | -1.4% | 132,800 |
| 2025/02/19 | 4,020 | 4,065 | 4,010 | 4,055 | +65 | +1.6% | 93,600 |
| 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 |
51～
100
件表示中 / 5660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 | 239,900円 | +45.6% | +135.7% | 4.42% | 70.36倍 | 1.62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 |
| 東 祥 | 60,000円 | -24.8% | -0.9% | 1.00% | 9.83倍 | 0.63倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＵＮＩＴＥＤ | 57,200円 | -16.9% | - | 4.02% | - | 1.02倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| 楽 待 | 105,100円 | +32.0% | +41.4% | 0.95% | 19.46倍 | 3.93倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＮｅｘＴｏｎｅ | 224,800円 | +18.5% | +75.1% | 0.89% | 18.29倍 | 4.61倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
