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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,330 | 2,350 | 2,279 | 2,280 | -10 | -0.4% | 26,400 |
| 2024/10/04 | 2,238 | 2,334 | 2,233 | 2,290 | +81 | +3.7% | 40,600 |
| 2024/10/03 | 2,270 | 2,270 | 2,201 | 2,209 | -11 | -0.5% | 23,400 |
| 2024/10/02 | 2,208 | 2,235 | 2,200 | 2,220 | -34 | -1.5% | 22,500 |
| 2024/10/01 | 2,250 | 2,283 | 2,246 | 2,254 | +1 | ±0% | 26,300 |
| 2024/09/30 | 2,202 | 2,280 | 2,202 | 2,253 | -30 | -1.3% | 19,700 |
| 2024/09/27 | 2,226 | 2,305 | 2,225 | 2,283 | -19 | -0.8% | 40,800 |
| 2024/09/26 | 2,310 | 2,311 | 2,296 | 2,302 | -8 | -0.3% | 57,600 |
| 2024/09/25 | 2,290 | 2,337 | 2,287 | 2,310 | ±0 | ±0% | 42,900 |
| 2024/09/24 | 2,300 | 2,339 | 2,284 | 2,310 | +10 | +0.4% | 38,700 |
| 2024/09/20 | 2,310 | 2,335 | 2,280 | 2,300 | -19 | -0.8% | 60,100 |
| 2024/09/19 | 2,215 | 2,324 | 2,215 | 2,319 | +111 | +5% | 44,700 |
| 2024/09/18 | 2,207 | 2,220 | 2,167 | 2,208 | +31 | +1.4% | 24,600 |
| 2024/09/17 | 2,199 | 2,203 | 2,135 | 2,177 | -22 | -1% | 31,000 |
| 2024/09/13 | 2,213 | 2,252 | 2,180 | 2,199 | -25 | -1.1% | 27,800 |
| 2024/09/12 | 2,215 | 2,265 | 2,208 | 2,224 | +77 | +3.6% | 19,800 |
| 2024/09/11 | 2,233 | 2,245 | 2,125 | 2,147 | -110 | -4.9% | 27,500 |
| 2024/09/10 | 2,291 | 2,298 | 2,235 | 2,257 | -3 | -0.1% | 17,900 |
| 2024/09/09 | 2,279 | 2,288 | 2,221 | 2,260 | -69 | -3% | 29,900 |
| 2024/09/06 | 2,335 | 2,373 | 2,295 | 2,329 | -19 | -0.8% | 19,600 |
| 2024/09/05 | 2,287 | 2,419 | 2,287 | 2,348 | +11 | +0.5% | 42,100 |
| 2024/09/04 | 2,300 | 2,354 | 2,279 | 2,337 | -45 | -1.9% | 46,400 |
| 2024/09/03 | 2,344 | 2,400 | 2,344 | 2,382 | +25 | +1.1% | 18,500 |
| 2024/09/02 | 2,336 | 2,375 | 2,307 | 2,357 | +32 | +1.4% | 13,700 |
| 2024/08/30 | 2,306 | 2,338 | 2,298 | 2,325 | +24 | +1% | 14,700 |
| 2024/08/29 | 2,275 | 2,321 | 2,270 | 2,301 | +26 | +1.1% | 17,300 |
| 2024/08/28 | 2,298 | 2,307 | 2,270 | 2,275 | -19 | -0.8% | 13,400 |
| 2024/08/27 | 2,280 | 2,307 | 2,264 | 2,294 | +9 | +0.4% | 14,800 |
| 2024/08/26 | 2,279 | 2,310 | 2,264 | 2,285 | +25 | +1.1% | 15,400 |
| 2024/08/23 | 2,281 | 2,281 | 2,242 | 2,260 | -20 | -0.9% | 10,100 |
| 2024/08/22 | 2,224 | 2,291 | 2,224 | 2,280 | +85 | +3.9% | 20,000 |
| 2024/08/21 | 2,166 | 2,215 | 2,166 | 2,195 | -19 | -0.9% | 13,500 |
| 2024/08/20 | 2,166 | 2,222 | 2,166 | 2,214 | +48 | +2.2% | 15,100 |
| 2024/08/19 | 2,197 | 2,229 | 2,164 | 2,166 | -31 | -1.4% | 15,400 |
| 2024/08/16 | 2,227 | 2,227 | 2,177 | 2,197 | +20 | +0.9% | 13,000 |
| 2024/08/15 | 2,177 | 2,178 | 2,145 | 2,177 | +8 | +0.4% | 20,100 |
| 2024/08/14 | 2,108 | 2,180 | 2,095 | 2,169 | +63 | +3% | 18,000 |
| 2024/08/13 | 2,066 | 2,128 | 2,056 | 2,106 | +45 | +2.2% | 15,300 |
| 2024/08/09 | 2,046 | 2,100 | 2,039 | 2,061 | +47 | +2.3% | 36,900 |
| 2024/08/08 | 1,959 | 2,041 | 1,951 | 2,014 | +55 | +2.8% | 35,300 |
| 2024/08/07 | 1,840 | 2,064 | 1,810 | 1,959 | +59 | +3.1% | 48,000 |
| 2024/08/06 | 1,740 | 1,948 | 1,720 | 1,900 | +187 | +10.9% | 45,900 |
| 2024/08/05 | 1,845 | 2,009 | 1,690 | 1,713 | -302 | -15% | 83,200 |
| 2024/08/02 | 2,080 | 2,127 | 1,993 | 2,015 | -165 | -7.6% | 135,200 |
| 2024/08/01 | 2,270 | 2,270 | 2,168 | 2,180 | -101 | -4.4% | 25,000 |
| 2024/07/31 | 2,255 | 2,281 | 2,230 | 2,281 | +27 | +1.2% | 21,200 |
| 2024/07/30 | 2,297 | 2,297 | 2,242 | 2,254 | -37 | -1.6% | 19,700 |
| 2024/07/29 | 2,309 | 2,309 | 2,266 | 2,291 | +28 | +1.2% | 16,100 |
| 2024/07/26 | 2,273 | 2,321 | 2,263 | 2,263 | -23 | -1% | 24,500 |
| 2024/07/25 | 2,285 | 2,317 | 2,241 | 2,286 | +23 | +1% | 48,300 |
201～
250
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
