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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/14 | 2,511 | 2,552 | 2,451 | 2,540 | +27 | +1.1% | 90,400 |
| 2024/05/13 | 2,466 | 2,590 | 2,436 | 2,513 | +69 | +2.8% | 90,100 |
| 2024/05/10 | 2,401 | 2,445 | 2,399 | 2,444 | +43 | +1.8% | 24,600 |
| 2024/05/09 | 2,388 | 2,412 | 2,387 | 2,401 | +17 | +0.7% | 12,100 |
| 2024/05/08 | 2,393 | 2,427 | 2,384 | 2,384 | -9 | -0.4% | 22,800 |
| 2024/05/07 | 2,373 | 2,425 | 2,370 | 2,393 | +89 | +3.9% | 46,200 |
| 2024/05/02 | 2,353 | 2,353 | 2,295 | 2,304 | -49 | -2.1% | 33,800 |
| 2024/05/01 | 2,371 | 2,402 | 2,338 | 2,353 | -39 | -1.6% | 30,500 |
| 2024/04/30 | 2,396 | 2,396 | 2,361 | 2,392 | +15 | +0.6% | 19,400 |
| 2024/04/26 | 2,369 | 2,384 | 2,344 | 2,377 | +8 | +0.3% | 21,500 |
| 2024/04/25 | 2,430 | 2,435 | 2,351 | 2,369 | -35 | -1.5% | 31,200 |
| 2024/04/24 | 2,394 | 2,419 | 2,363 | 2,404 | +26 | +1.1% | 22,000 |
| 2024/04/23 | 2,400 | 2,404 | 2,364 | 2,378 | +17 | +0.7% | 15,500 |
| 2024/04/22 | 2,343 | 2,368 | 2,324 | 2,361 | +53 | +2.3% | 41,500 |
| 2024/04/19 | 2,361 | 2,361 | 2,293 | 2,308 | -53 | -2.2% | 33,200 |
| 2024/04/18 | 2,342 | 2,404 | 2,332 | 2,361 | +28 | +1.2% | 25,000 |
| 2024/04/17 | 2,300 | 2,367 | 2,286 | 2,333 | +43 | +1.9% | 27,800 |
| 2024/04/16 | 2,324 | 2,327 | 2,286 | 2,290 | -56 | -2.4% | 45,100 |
| 2024/04/15 | 2,340 | 2,357 | 2,307 | 2,346 | -7 | -0.3% | 42,100 |
| 2024/04/12 | 2,391 | 2,439 | 2,352 | 2,353 | -31 | -1.3% | 40,600 |
301～
350
件表示中 / 5723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 | 263,500円 | +45.6% | +135.7% | 4.02% | 77.29倍 | 1.79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 |
| シイエム・シイ | 176,000円 | -7.8% | -18.3% | 2.95% | 12.32倍 | 1.10倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| 令和ＡＨ | 66,600円 | +12.8% | +10.2% | 3.83% | 22.38倍 | 8.05倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| Ｅ Ｇ | 210,700円 | +8.6% | +6.8% | 1.66% | 20.02倍 | 2.09倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＭＳ－Ｊａｐａｎ | 100,300円 | +10.1% | +5.1% | 5.58% | 23.49倍 | 2.57倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
