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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,605 | 1,612 | 1,580 | 1,583 | -27 | -1.7% | 33,300 |
| 2014/08/28 | 1,615 | 1,640 | 1,606 | 1,610 | -20 | -1.2% | 32,900 |
| 2014/08/27 | 1,623 | 1,662 | 1,601 | 1,630 | +30 | +1.9% | 66,000 |
| 2014/08/26 | 1,723 | 1,734 | 1,591 | 1,600 | -43 | -2.6% | 176,200 |
| 2014/08/25 | 1,550 | 1,663 | 1,537 | 1,643 | +93 | +6% | 48,400 |
| 2014/08/22 | 1,557 | 1,563 | 1,550 | 1,550 | -9 | -0.6% | 24,900 |
| 2014/08/21 | 1,555 | 1,575 | 1,550 | 1,559 | +2 | +0.1% | 33,300 |
| 2014/08/20 | 1,570 | 1,574 | 1,552 | 1,557 | -2 | -0.1% | 15,700 |
| 2014/08/19 | 1,559 | 1,572 | 1,553 | 1,559 | ±0 | ±0% | 7,900 |
| 2014/08/18 | 1,540 | 1,569 | 1,540 | 1,559 | +2 | +0.1% | 19,600 |
| 2014/08/15 | 1,565 | 1,592 | 1,550 | 1,557 | -5 | -0.3% | 25,600 |
| 2014/08/14 | 1,545 | 1,565 | 1,545 | 1,562 | +9 | +0.6% | 9,700 |
| 2014/08/13 | 1,553 | 1,561 | 1,542 | 1,553 | +4 | +0.3% | 13,400 |
| 2014/08/12 | 1,569 | 1,569 | 1,542 | 1,549 | -4 | -0.3% | 11,500 |
| 2014/08/11 | 1,539 | 1,571 | 1,510 | 1,553 | +37 | +2.4% | 44,700 |
| 2014/08/08 | 1,530 | 1,539 | 1,492 | 1,516 | -33 | -2.1% | 54,500 |
| 2014/08/07 | 1,573 | 1,578 | 1,518 | 1,549 | -11 | -0.7% | 41,000 |
| 2014/08/06 | 1,549 | 1,576 | 1,533 | 1,560 | -1 | -0.1% | 33,400 |
| 2014/08/05 | 1,582 | 1,602 | 1,557 | 1,561 | -32 | -2% | 30,400 |
| 2014/08/04 | 1,596 | 1,610 | 1,581 | 1,593 | -1 | -0.1% | 37,800 |
| 2014/08/01 | 1,586 | 1,614 | 1,583 | 1,594 | -25 | -1.5% | 35,500 |
| 2014/07/31 | 1,626 | 1,629 | 1,615 | 1,619 | -6 | -0.4% | 19,700 |
| 2014/07/30 | 1,629 | 1,658 | 1,609 | 1,625 | +16 | +1% | 53,700 |
| 2014/07/29 | 1,620 | 1,625 | 1,584 | 1,609 | -1 | -0.1% | 24,600 |
| 2014/07/28 | 1,605 | 1,618 | 1,595 | 1,610 | +17 | +1.1% | 18,700 |
| 2014/07/25 | 1,583 | 1,605 | 1,580 | 1,593 | -1 | -0.1% | 19,900 |
| 2014/07/24 | 1,605 | 1,620 | 1,584 | 1,594 | -6 | -0.4% | 16,900 |
| 2014/07/23 | 1,572 | 1,690 | 1,572 | 1,600 | +16 | +1% | 59,600 |
| 2014/07/22 | 1,551 | 1,598 | 1,551 | 1,584 | +22 | +1.4% | 13,400 |
| 2014/07/18 | 1,559 | 1,572 | 1,534 | 1,562 | -7 | -0.4% | 18,000 |
| 2014/07/17 | 1,595 | 1,603 | 1,566 | 1,569 | -26 | -1.6% | 29,500 |
| 2014/07/16 | 1,642 | 1,663 | 1,574 | 1,595 | -20 | -1.2% | 52,300 |
| 2014/07/15 | 1,610 | 1,636 | 1,609 | 1,615 | +13 | +0.8% | 18,500 |
| 2014/07/14 | 1,561 | 1,608 | 1,561 | 1,602 | +21 | +1.3% | 30,100 |
| 2014/07/11 | 1,600 | 1,604 | 1,573 | 1,581 | -25 | -1.6% | 23,300 |
| 2014/07/10 | 1,622 | 1,641 | 1,590 | 1,606 | -19 | -1.2% | 41,000 |
| 2014/07/09 | 1,628 | 1,643 | 1,618 | 1,625 | -22 | -1.3% | 21,000 |
| 2014/07/08 | 1,650 | 1,694 | 1,623 | 1,647 | -10 | -0.6% | 61,200 |
| 2014/07/07 | 1,655 | 1,677 | 1,655 | 1,657 | -6 | -0.4% | 25,500 |
| 2014/07/04 | 1,663 | 1,683 | 1,654 | 1,663 | +1 | +0.1% | 15,800 |
| 2014/07/03 | 1,672 | 1,678 | 1,653 | 1,662 | -12 | -0.7% | 27,600 |
| 2014/07/02 | 1,694 | 1,694 | 1,670 | 1,674 | -1 | -0.1% | 13,200 |
| 2014/07/01 | 1,672 | 1,693 | 1,659 | 1,675 | +1 | +0.1% | 30,400 |
| 2014/06/30 | 1,646 | 1,682 | 1,630 | 1,674 | +36 | +2.2% | 39,400 |
| 2014/06/27 | 1,645 | 1,669 | 1,612 | 1,638 | -15 | -0.9% | 36,300 |
| 2014/06/26 | 1,677 | 1,677 | 1,650 | 1,653 | +11 | +0.7% | 32,100 |
| 2014/06/25 | 1,668 | 1,675 | 1,633 | 1,642 | -46 | -2.7% | 32,800 |
| 2014/06/24 | 1,669 | 1,700 | 1,643 | 1,688 | +31 | +1.9% | 47,400 |
| 2014/06/23 | 1,673 | 1,682 | 1,650 | 1,657 | -4 | -0.2% | 21,200 |
| 2014/06/20 | 1,685 | 1,703 | 1,653 | 1,661 | -18 | -1.1% | 48,000 |
2651～
2700
件表示中 / 5675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 | 229,600円 | +45.6% | +135.7% | 4.62% | 67.33倍 | 1.55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 |
| ディーエムエス | 297,700円 | +0.5% | +0.3% | 7.66% | 19.43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 |
| ウィルＧ | 93,300円 | -3.7% | +9.3% | 4.72% | 13.71倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| シイエム・シイ | 150,000円 | -7.8% | -18.3% | 3.47% | 10.54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 |
| アメイズ | 140,500円 | +10.9% | -3.1% | 2.49% | 8.56倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
