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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/01 | 1,597 | 1,623 | 1,593 | 1,612 | +29 | +1.8% | 33,800 |
| 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 |
2651～
2700
件表示中 / 5707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 | 270,000円 | +45.6% | +135.7% | 3.93% | 79.20倍 | 1.83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 |
| アドベンチャ | 323,000円 | +4.5% | +38.9% | 0.62% | 18.47倍 | 2.06倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| イオレ | 818,000円 | +195.7% | - | 0.00% | 238.14倍 | 84.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ルネサンス | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
