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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,316 | 2,344 | 2,263 | 2,263 | -78 | -3.3% | 17,900 |
| 2024/07/23 | 2,303 | 2,354 | 2,283 | 2,341 | +58 | +2.5% | 14,600 |
| 2024/07/22 | 2,308 | 2,324 | 2,264 | 2,283 | -12 | -0.5% | 17,300 |
| 2024/07/19 | 2,354 | 2,354 | 2,295 | 2,295 | -60 | -2.5% | 22,200 |
| 2024/07/18 | 2,354 | 2,381 | 2,333 | 2,355 | -18 | -0.8% | 21,000 |
| 2024/07/17 | 2,368 | 2,400 | 2,359 | 2,373 | -4 | -0.2% | 19,400 |
| 2024/07/16 | 2,389 | 2,395 | 2,364 | 2,377 | -25 | -1% | 23,700 |
| 2024/07/12 | 2,342 | 2,420 | 2,338 | 2,402 | +60 | +2.6% | 48,800 |
| 2024/07/11 | 2,365 | 2,377 | 2,317 | 2,342 | +11 | +0.5% | 22,200 |
| 2024/07/10 | 2,335 | 2,360 | 2,320 | 2,331 | -17 | -0.7% | 24,500 |
| 2024/07/09 | 2,328 | 2,389 | 2,318 | 2,348 | +58 | +2.5% | 30,800 |
| 2024/07/08 | 2,343 | 2,343 | 2,290 | 2,290 | -53 | -2.3% | 28,500 |
| 2024/07/05 | 2,309 | 2,358 | 2,285 | 2,343 | +66 | +2.9% | 35,200 |
| 2024/07/04 | 2,313 | 2,346 | 2,252 | 2,277 | -26 | -1.1% | 40,900 |
| 2024/07/03 | 2,329 | 2,329 | 2,288 | 2,303 | -26 | -1.1% | 31,800 |
| 2024/07/02 | 2,268 | 2,329 | 2,253 | 2,329 | +78 | +3.5% | 55,900 |
| 2024/07/01 | 2,250 | 2,264 | 2,209 | 2,251 | +2 | +0.1% | 42,500 |
| 2024/06/28 | 2,204 | 2,266 | 2,200 | 2,249 | +44 | +2% | 36,300 |
| 2024/06/27 | 2,108 | 2,295 | 2,108 | 2,205 | +101 | +4.8% | 180,900 |
| 2024/06/26 | 2,079 | 2,104 | 2,030 | 2,104 | +40 | +1.9% | 81,100 |
| 2024/06/25 | 2,051 | 2,090 | 2,032 | 2,064 | +13 | +0.6% | 47,300 |
| 2024/06/24 | 2,026 | 2,074 | 2,003 | 2,051 | +26 | +1.3% | 53,400 |
| 2024/06/21 | 2,041 | 2,099 | 2,017 | 2,025 | -19 | -0.9% | 84,100 |
| 2024/06/20 | 2,200 | 2,200 | 2,031 | 2,044 | -195 | -8.7% | 152,100 |
| 2024/06/19 | 2,207 | 2,254 | 2,194 | 2,239 | +52 | +2.4% | 71,500 |
| 2024/06/18 | 2,177 | 2,212 | 2,176 | 2,187 | +10 | +0.5% | 27,800 |
| 2024/06/17 | 2,183 | 2,183 | 2,135 | 2,177 | -20 | -0.9% | 21,200 |
| 2024/06/14 | 2,122 | 2,220 | 2,122 | 2,197 | +62 | +2.9% | 39,300 |
| 2024/06/13 | 2,157 | 2,160 | 2,117 | 2,135 | -22 | -1% | 18,400 |
| 2024/06/12 | 2,121 | 2,181 | 2,114 | 2,157 | +20 | +0.9% | 18,000 |
| 2024/06/11 | 2,120 | 2,146 | 2,114 | 2,137 | +7 | +0.3% | 17,300 |
| 2024/06/10 | 2,074 | 2,138 | 2,074 | 2,130 | +53 | +2.6% | 25,500 |
| 2024/06/07 | 2,106 | 2,106 | 2,061 | 2,077 | -48 | -2.3% | 47,800 |
| 2024/06/06 | 2,185 | 2,185 | 2,122 | 2,125 | -61 | -2.8% | 26,100 |
| 2024/06/05 | 2,200 | 2,219 | 2,181 | 2,186 | -23 | -1% | 16,800 |
| 2024/06/04 | 2,180 | 2,210 | 2,163 | 2,209 | +20 | +0.9% | 18,300 |
| 2024/06/03 | 2,194 | 2,215 | 2,181 | 2,189 | +15 | +0.7% | 29,000 |
| 2024/05/31 | 2,130 | 2,174 | 2,122 | 2,174 | +44 | +2.1% | 22,700 |
| 2024/05/30 | 2,100 | 2,149 | 2,098 | 2,130 | -3 | -0.1% | 37,000 |
| 2024/05/29 | 2,204 | 2,207 | 2,132 | 2,133 | -68 | -3.1% | 59,200 |
| 2024/05/28 | 2,228 | 2,257 | 2,197 | 2,201 | -27 | -1.2% | 26,000 |
| 2024/05/27 | 2,218 | 2,230 | 2,198 | 2,228 | +5 | +0.2% | 22,400 |
| 2024/05/24 | 2,194 | 2,247 | 2,194 | 2,223 | +1 | ±0% | 26,800 |
| 2024/05/23 | 2,226 | 2,245 | 2,210 | 2,222 | +4 | +0.2% | 26,500 |
| 2024/05/22 | 2,295 | 2,295 | 2,218 | 2,218 | -77 | -3.4% | 64,100 |
| 2024/05/21 | 2,348 | 2,370 | 2,288 | 2,295 | -32 | -1.4% | 58,800 |
| 2024/05/20 | 2,352 | 2,368 | 2,320 | 2,327 | -32 | -1.4% | 35,800 |
| 2024/05/17 | 2,360 | 2,377 | 2,331 | 2,359 | +27 | +1.2% | 23,000 |
| 2024/05/16 | 2,370 | 2,411 | 2,331 | 2,332 | -38 | -1.6% | 26,000 |
| 2024/05/15 | 2,540 | 2,540 | 2,345 | 2,370 | -170 | -6.7% | 69,600 |
251～
300
件表示中 / 5693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 | 250,700円 | +45.6% | +135.7% | 4.23% | 73.52倍 | 1.69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 |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＥＲＩ ＨＤ | 307,500円 | +14.9% | +34.9% | 2.28% | 13.75倍 | 3.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| アメイズ | 156,700円 | +10.9% | -3.1% | 2.23% | 9.55倍 | 1.38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 |
| アイ・ケイ・ケイ | 79,500円 | -1.6% | -28.5% | 3.02% | 20.77倍 | 2.25倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
