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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,602 | 1,626 | 1,600 | 1,605 | +1 | +0.1% | 22,200 |
| 2014/03/10 | 1,630 | 1,638 | 1,600 | 1,604 | -7 | -0.4% | 22,900 |
| 2014/03/07 | 1,621 | 1,640 | 1,599 | 1,611 | +5 | +0.3% | 42,700 |
| 2014/03/06 | 1,568 | 1,610 | 1,556 | 1,606 | +32 | +2% | 23,300 |
| 2014/03/05 | 1,562 | 1,595 | 1,562 | 1,574 | +24 | +1.5% | 36,900 |
| 2014/03/04 | 1,552 | 1,573 | 1,541 | 1,550 | -12 | -0.8% | 50,900 |
| 2014/03/03 | 1,557 | 1,583 | 1,540 | 1,562 | -23 | -1.5% | 35,400 |
| 2014/02/28 | 1,591 | 1,606 | 1,552 | 1,585 | -14 | -0.9% | 60,100 |
| 2014/02/27 | 1,617 | 1,650 | 1,598 | 1,599 | -35 | -2.1% | 53,700 |
| 2014/02/26 | 1,652 | 1,666 | 1,628 | 1,634 | -33 | -2% | 61,400 |
| 2014/02/25 | 1,688 | 1,689 | 1,658 | 1,667 | -2 | -0.1% | 38,300 |
| 2014/02/24 | 1,672 | 1,715 | 1,635 | 1,669 | -16 | -0.9% | 118,600 |
| 2014/02/21 | 1,615 | 1,738 | 1,607 | 1,685 | +122 | +7.8% | 335,900 |
| 2014/02/20 | 1,610 | 1,610 | 1,541 | 1,563 | -49 | -3% | 59,700 |
| 2014/02/19 | 1,635 | 1,692 | 1,600 | 1,612 | -23 | -1.4% | 67,500 |
| 2014/02/18 | 1,580 | 1,646 | 1,579 | 1,635 | +45 | +2.8% | 61,700 |
| 2014/02/17 | 1,582 | 1,617 | 1,541 | 1,590 | +23 | +1.5% | 54,200 |
| 2014/02/14 | 1,571 | 1,615 | 1,539 | 1,567 | +6 | +0.4% | 63,900 |
| 2014/02/13 | 1,590 | 1,602 | 1,560 | 1,561 | -40 | -2.5% | 31,100 |
| 2014/02/12 | 1,557 | 1,620 | 1,552 | 1,601 | +54 | +3.5% | 60,000 |
| 2014/02/10 | 1,560 | 1,570 | 1,538 | 1,547 | -6 | -0.4% | 36,300 |
| 2014/02/07 | 1,579 | 1,579 | 1,527 | 1,553 | +32 | +2.1% | 48,500 |
| 2014/02/06 | 1,468 | 1,565 | 1,465 | 1,521 | +51 | +3.5% | 49,000 |
| 2014/02/05 | 1,465 | 1,510 | 1,431 | 1,470 | +47 | +3.3% | 78,900 |
| 2014/02/04 | 1,410 | 1,476 | 1,410 | 1,423 | -106 | -6.9% | 133,500 |
| 2014/02/03 | 1,580 | 1,619 | 1,522 | 1,529 | -63 | -4% | 134,900 |
| 2014/01/31 | 1,576 | 1,619 | 1,565 | 1,592 | +7 | +0.4% | 191,300 |
| 2014/01/30 | 1,655 | 1,663 | 1,567 | 1,585 | -121 | -7.1% | 265,400 |
| 2014/01/29 | 1,724 | 1,724 | 1,639 | 1,706 | +1 | +0.1% | 155,100 |
| 2014/01/28 | 1,725 | 1,750 | 1,698 | 1,705 | +20 | +1.2% | 100,400 |
| 2014/01/27 | 1,735 | 1,744 | 1,684 | 1,685 | -105 | -5.9% | 110,900 |
| 2014/01/24 | 1,767 | 1,819 | 1,767 | 1,790 | -8 | -0.4% | 99,800 |
| 2014/01/23 | 1,823 | 1,845 | 1,793 | 1,798 | -36 | -2% | 115,400 |
| 2014/01/22 | 1,799 | 1,847 | 1,794 | 1,834 | +52 | +2.9% | 143,800 |
| 2014/01/21 | 1,777 | 1,802 | 1,760 | 1,782 | -3 | -0.2% | 75,000 |
| 2014/01/20 | 1,786 | 1,810 | 1,758 | 1,785 | -1 | -0.1% | 64,700 |
| 2014/01/17 | 1,818 | 1,821 | 1,746 | 1,786 | -6 | -0.3% | 154,700 |
| 2014/01/16 | 1,746 | 1,820 | 1,730 | 1,792 | +50 | +2.9% | 253,100 |
| 2014/01/15 | 1,671 | 1,750 | 1,670 | 1,742 | +84 | +5.1% | 174,400 |
| 2014/01/14 | 1,641 | 1,670 | 1,621 | 1,658 | -22 | -1.3% | 79,500 |
| 2014/01/10 | 1,680 | 1,688 | 1,661 | 1,680 | -10 | -0.6% | 45,000 |
| 2014/01/09 | 1,729 | 1,729 | 1,670 | 1,690 | -17 | -1% | 87,500 |
| 2014/01/08 | 1,650 | 1,740 | 1,640 | 1,707 | +76 | +4.7% | 188,200 |
| 2014/01/07 | 1,681 | 1,681 | 1,630 | 1,631 | -57 | -3.4% | 91,700 |
| 2014/01/06 | 1,699 | 1,700 | 1,675 | 1,688 | -18 | -1.1% | 55,600 |
| 2013/12/30 | 1,725 | 1,725 | 1,682 | 1,706 | ±0 | ±0% | 70,100 |
| 2013/12/27 | 1,713 | 1,748 | 1,681 | 1,706 | +12 | +0.7% | 120,900 |
| 2013/12/26 | 1,633 | 1,727 | 1,618 | 1,694 | +91 | +5.7% | 156,600 |
| 2013/12/25 | 1,555 | 1,614 | 1,555 | 1,603 | +51 | +3.3% | 114,500 |
| 2013/12/24 | 1,554 | 1,581 | 1,545 | 1,552 | -20 | -1.3% | 67,200 |
2801～
2850
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
