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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,925 | 1,958 | 1,895 | 1,908 | +1 | +0.1% | 77,000 |
| 2014/11/13 | 1,860 | 1,926 | 1,860 | 1,907 | +40 | +2.1% | 79,600 |
| 2014/11/12 | 1,929 | 1,929 | 1,849 | 1,867 | -70 | -3.6% | 100,900 |
| 2014/11/11 | 1,844 | 1,970 | 1,844 | 1,937 | +107 | +5.8% | 219,500 |
| 2014/11/10 | 1,800 | 1,844 | 1,782 | 1,830 | +36 | +2% | 46,400 |
| 2014/11/07 | 1,810 | 1,829 | 1,791 | 1,794 | -5 | -0.3% | 33,900 |
| 2014/11/06 | 1,855 | 1,855 | 1,760 | 1,799 | -16 | -0.9% | 89,900 |
| 2014/11/05 | 1,752 | 1,835 | 1,740 | 1,815 | +65 | +3.7% | 98,200 |
| 2014/11/04 | 1,780 | 1,800 | 1,749 | 1,750 | +32 | +1.9% | 138,600 |
| 2014/10/31 | 1,670 | 1,725 | 1,661 | 1,718 | +71 | +4.3% | 84,000 |
| 2014/10/30 | 1,662 | 1,694 | 1,625 | 1,647 | -7 | -0.4% | 93,600 |
| 2014/10/29 | 1,740 | 1,743 | 1,645 | 1,654 | -65 | -3.8% | 82,600 |
| 2014/10/28 | 1,745 | 1,783 | 1,705 | 1,719 | -25 | -1.4% | 56,900 |
| 2014/10/27 | 1,701 | 1,770 | 1,687 | 1,744 | +61 | +3.6% | 94,100 |
| 2014/10/24 | 1,696 | 1,696 | 1,667 | 1,683 | +13 | +0.8% | 20,800 |
| 2014/10/23 | 1,658 | 1,687 | 1,636 | 1,670 | +10 | +0.6% | 26,700 |
| 2014/10/22 | 1,661 | 1,661 | 1,622 | 1,660 | +33 | +2% | 36,200 |
| 2014/10/21 | 1,655 | 1,693 | 1,610 | 1,627 | -16 | -1% | 65,200 |
| 2014/10/20 | 1,580 | 1,644 | 1,580 | 1,643 | +82 | +5.3% | 30,600 |
| 2014/10/17 | 1,570 | 1,610 | 1,561 | 1,561 | -9 | -0.6% | 43,600 |
| 2014/10/16 | 1,572 | 1,594 | 1,554 | 1,570 | -42 | -2.6% | 69,900 |
| 2014/10/15 | 1,620 | 1,636 | 1,592 | 1,612 | +10 | +0.6% | 43,400 |
| 2014/10/14 | 1,600 | 1,653 | 1,582 | 1,602 | -33 | -2% | 58,300 |
| 2014/10/10 | 1,622 | 1,640 | 1,620 | 1,635 | -15 | -0.9% | 52,900 |
| 2014/10/09 | 1,676 | 1,683 | 1,638 | 1,650 | -6 | -0.4% | 34,800 |
| 2014/10/08 | 1,637 | 1,665 | 1,626 | 1,656 | +1 | +0.1% | 37,800 |
| 2014/10/07 | 1,675 | 1,675 | 1,634 | 1,655 | -24 | -1.4% | 45,900 |
| 2014/10/06 | 1,695 | 1,695 | 1,654 | 1,679 | +16 | +1% | 30,200 |
| 2014/10/03 | 1,627 | 1,690 | 1,627 | 1,663 | +40 | +2.5% | 99,100 |
| 2014/10/02 | 1,593 | 1,630 | 1,579 | 1,623 | -4 | -0.2% | 96,900 |
| 2014/10/01 | 1,798 | 1,806 | 1,585 | 1,627 | -221 | -12% | 287,000 |
| 2014/09/30 | 1,690 | 1,970 | 1,689 | 1,848 | +159 | +9.4% | 474,300 |
| 2014/09/29 | 1,630 | 1,720 | 1,626 | 1,689 | +54 | +3.3% | 91,900 |
| 2014/09/26 | 1,609 | 1,656 | 1,609 | 1,635 | +14 | +0.9% | 35,600 |
| 2014/09/25 | 1,583 | 1,625 | 1,583 | 1,621 | +40 | +2.5% | 38,100 |
| 2014/09/24 | 1,583 | 1,592 | 1,575 | 1,581 | -12 | -0.8% | 39,200 |
| 2014/09/22 | 1,600 | 1,605 | 1,587 | 1,593 | -14 | -0.9% | 22,100 |
| 2014/09/19 | 1,626 | 1,626 | 1,604 | 1,607 | -7 | -0.4% | 19,000 |
| 2014/09/18 | 1,595 | 1,628 | 1,581 | 1,614 | +36 | +2.3% | 37,100 |
| 2014/09/17 | 1,571 | 1,595 | 1,566 | 1,578 | +7 | +0.4% | 14,200 |
| 2014/09/16 | 1,577 | 1,577 | 1,559 | 1,571 | +6 | +0.4% | 15,700 |
| 2014/09/12 | 1,556 | 1,575 | 1,556 | 1,565 | +10 | +0.6% | 19,900 |
| 2014/09/11 | 1,561 | 1,565 | 1,550 | 1,555 | -5 | -0.3% | 24,600 |
| 2014/09/10 | 1,559 | 1,568 | 1,559 | 1,560 | -11 | -0.7% | 27,800 |
| 2014/09/09 | 1,580 | 1,595 | 1,571 | 1,571 | -5 | -0.3% | 12,700 |
| 2014/09/08 | 1,574 | 1,599 | 1,571 | 1,576 | +9 | +0.6% | 21,600 |
| 2014/09/05 | 1,575 | 1,581 | 1,563 | 1,567 | -8 | -0.5% | 30,800 |
| 2014/09/04 | 1,582 | 1,589 | 1,572 | 1,575 | -8 | -0.5% | 39,800 |
| 2014/09/03 | 1,604 | 1,606 | 1,581 | 1,583 | -25 | -1.6% | 30,800 |
| 2014/09/02 | 1,622 | 1,623 | 1,600 | 1,608 | -4 | -0.2% | 28,100 |
2601～
2650
件表示中 / 5676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 | 227,800円 | +45.6% | +135.7% | 4.65% | 66.80倍 | 1.54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 |
| ＮＩＳＳＯＨＤ | 64,400円 | +13.2% | +12.3% | 3.88% | 8.73倍 | 1.33倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| サンウェルズ | 61,800円 | +17.4% | - | 0.00% | - | 2.34倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| シイエム・シイ | 150,400円 | -7.8% | -18.3% | 3.46% | 10.57倍 | 0.94倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ディーエムエス | 297,400円 | +0.5% | +0.3% | 7.67% | 19.41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 |
市場注目の銘柄
チャート関連のコラム
