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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/19 | 1,680 | 1,704 | 1,679 | 1,679 | -1 | -0.1% | 35,500 |
| 2014/06/18 | 1,694 | 1,705 | 1,665 | 1,680 | -12 | -0.7% | 35,900 |
| 2014/06/17 | 1,718 | 1,718 | 1,688 | 1,692 | -6 | -0.4% | 26,800 |
| 2014/06/16 | 1,727 | 1,727 | 1,678 | 1,698 | +4 | +0.2% | 33,600 |
| 2014/06/13 | 1,694 | 1,707 | 1,665 | 1,694 | +7 | +0.4% | 50,300 |
| 2014/06/12 | 1,662 | 1,729 | 1,658 | 1,687 | +25 | +1.5% | 92,800 |
| 2014/06/11 | 1,645 | 1,680 | 1,625 | 1,662 | +49 | +3% | 101,300 |
| 2014/06/10 | 1,650 | 1,650 | 1,607 | 1,613 | -18 | -1.1% | 52,400 |
| 2014/06/09 | 1,602 | 1,646 | 1,598 | 1,631 | +42 | +2.6% | 119,200 |
| 2014/06/06 | 1,580 | 1,590 | 1,570 | 1,589 | +10 | +0.6% | 32,500 |
| 2014/06/05 | 1,590 | 1,590 | 1,566 | 1,579 | -3 | -0.2% | 28,700 |
| 2014/06/04 | 1,560 | 1,587 | 1,553 | 1,582 | +23 | +1.5% | 53,100 |
| 2014/06/03 | 1,562 | 1,570 | 1,544 | 1,559 | +23 | +1.5% | 41,900 |
| 2014/06/02 | 1,560 | 1,598 | 1,536 | 1,536 | +4 | +0.3% | 52,200 |
| 2014/05/30 | 1,516 | 1,536 | 1,510 | 1,532 | +31 | +2.1% | 36,300 |
| 2014/05/29 | 1,498 | 1,511 | 1,488 | 1,501 | +7 | +0.5% | 26,500 |
| 2014/05/28 | 1,473 | 1,510 | 1,459 | 1,494 | +23 | +1.6% | 36,900 |
| 2014/05/27 | 1,487 | 1,487 | 1,469 | 1,471 | -10 | -0.7% | 24,700 |
2701～
2750
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
