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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,464 | 1,485 | 1,443 | 1,481 | +37 | +2.6% | 31,100 |
| 2014/05/23 | 1,444 | 1,466 | 1,441 | 1,444 | ±0 | ±0% | 24,600 |
| 2014/05/22 | 1,397 | 1,459 | 1,396 | 1,444 | +47 | +3.4% | 44,500 |
| 2014/05/21 | 1,381 | 1,416 | 1,381 | 1,397 | -12 | -0.9% | 27,900 |
| 2014/05/20 | 1,401 | 1,420 | 1,374 | 1,409 | -9 | -0.6% | 47,400 |
| 2014/05/19 | 1,445 | 1,468 | 1,398 | 1,418 | -41 | -2.8% | 58,800 |
| 2014/05/16 | 1,474 | 1,483 | 1,444 | 1,459 | -31 | -2.1% | 34,600 |
| 2014/05/15 | 1,467 | 1,497 | 1,456 | 1,490 | +12 | +0.8% | 63,100 |
| 2014/05/14 | 1,312 | 1,500 | 1,312 | 1,478 | +165 | +12.6% | 168,500 |
| 2014/05/13 | 1,300 | 1,369 | 1,300 | 1,313 | +13 | +1% | 29,900 |
| 2014/05/12 | 1,325 | 1,325 | 1,292 | 1,300 | -17 | -1.3% | 22,600 |
| 2014/05/09 | 1,301 | 1,324 | 1,301 | 1,317 | ±0 | ±0% | 27,400 |
| 2014/05/08 | 1,298 | 1,349 | 1,298 | 1,317 | +27 | +2.1% | 48,800 |
| 2014/05/07 | 1,354 | 1,356 | 1,289 | 1,290 | -80 | -5.8% | 98,300 |
| 2014/05/02 | 1,382 | 1,401 | 1,360 | 1,370 | -11 | -0.8% | 55,000 |
| 2014/05/01 | 1,402 | 1,402 | 1,354 | 1,381 | -21 | -1.5% | 106,600 |
| 2014/04/30 | 1,450 | 1,457 | 1,397 | 1,402 | -45 | -3.1% | 56,500 |
| 2014/04/28 | 1,451 | 1,463 | 1,439 | 1,447 | -17 | -1.2% | 28,500 |
| 2014/04/25 | 1,470 | 1,481 | 1,450 | 1,464 | -13 | -0.9% | 54,300 |
| 2014/04/24 | 1,480 | 1,518 | 1,470 | 1,477 | -1 | -0.1% | 31,200 |
| 2014/04/23 | 1,488 | 1,497 | 1,476 | 1,478 | -6 | -0.4% | 23,300 |
| 2014/04/22 | 1,532 | 1,567 | 1,481 | 1,484 | -53 | -3.4% | 41,500 |
| 2014/04/21 | 1,531 | 1,565 | 1,531 | 1,537 | +3 | +0.2% | 11,300 |
| 2014/04/18 | 1,547 | 1,547 | 1,519 | 1,534 | +3 | +0.2% | 8,400 |
| 2014/04/17 | 1,539 | 1,550 | 1,517 | 1,531 | -8 | -0.5% | 22,300 |
| 2014/04/16 | 1,534 | 1,547 | 1,514 | 1,539 | +25 | +1.7% | 25,500 |
| 2014/04/15 | 1,536 | 1,560 | 1,514 | 1,514 | +5 | +0.3% | 25,900 |
| 2014/04/14 | 1,485 | 1,568 | 1,485 | 1,509 | +20 | +1.3% | 24,100 |
| 2014/04/11 | 1,488 | 1,513 | 1,460 | 1,489 | -25 | -1.7% | 18,400 |
| 2014/04/10 | 1,520 | 1,567 | 1,508 | 1,514 | +10 | +0.7% | 29,700 |
| 2014/04/09 | 1,550 | 1,560 | 1,500 | 1,504 | -61 | -3.9% | 44,700 |
| 2014/04/08 | 1,576 | 1,593 | 1,565 | 1,565 | -11 | -0.7% | 8,900 |
| 2014/04/07 | 1,601 | 1,610 | 1,574 | 1,576 | -33 | -2.1% | 19,100 |
| 2014/04/04 | 1,597 | 1,614 | 1,597 | 1,609 | +12 | +0.8% | 22,100 |
| 2014/04/03 | 1,603 | 1,613 | 1,575 | 1,597 | ±0 | ±0% | 31,300 |
| 2014/04/02 | 1,610 | 1,615 | 1,588 | 1,597 | -3 | -0.2% | 28,600 |
| 2014/04/01 | 1,560 | 1,600 | 1,560 | 1,600 | +20 | +1.3% | 30,100 |
| 2014/03/31 | 1,557 | 1,590 | 1,556 | 1,580 | ±0 | ±0% | 24,900 |
| 2014/03/28 | 1,521 | 1,580 | 1,521 | 1,580 | +59 | +3.9% | 26,400 |
| 2014/03/27 | 1,450 | 1,539 | 1,450 | 1,521 | +11 | +0.7% | 15,000 |
| 2014/03/26 | 1,520 | 1,530 | 1,500 | 1,510 | +18 | +1.2% | 24,200 |
| 2014/03/25 | 1,549 | 1,549 | 1,481 | 1,492 | -55 | -3.6% | 32,800 |
| 2014/03/24 | 1,474 | 1,550 | 1,474 | 1,547 | +59 | +4% | 20,300 |
| 2014/03/20 | 1,532 | 1,540 | 1,483 | 1,488 | -38 | -2.5% | 29,100 |
| 2014/03/19 | 1,512 | 1,554 | 1,502 | 1,526 | +11 | +0.7% | 31,000 |
| 2014/03/18 | 1,494 | 1,523 | 1,494 | 1,515 | +37 | +2.5% | 21,300 |
| 2014/03/17 | 1,480 | 1,538 | 1,470 | 1,478 | -30 | -2% | 26,100 |
| 2014/03/14 | 1,545 | 1,550 | 1,502 | 1,508 | -64 | -4.1% | 65,200 |
| 2014/03/13 | 1,581 | 1,596 | 1,561 | 1,572 | -18 | -1.1% | 17,800 |
| 2014/03/12 | 1,610 | 1,615 | 1,580 | 1,590 | -15 | -0.9% | 28,000 |
2751～
2800
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
