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 |
|---|---|---|---|---|---|---|---|
| 2008/08/26 | 803 | 836 | 802 | 830 | -13 | -1.5% | 35,000 |
| 2008/08/25 | 867 | 916 | 835 | 843 | -15 | -1.7% | 27,800 |
| 2008/08/22 | 912 | 912 | 812 | 858 | -44 | -4.9% | 74,800 |
| 2008/08/21 | 1,030 | 1,030 | 902 | 902 | -126 | -12.3% | 73,000 |
| 2008/08/20 | 1,030 | 1,050 | 1,027 | 1,028 | -32 | -3% | 17,100 |
| 2008/08/19 | 1,143 | 1,143 | 1,030 | 1,060 | -82 | -7.2% | 18,200 |
| 2008/08/18 | 1,150 | 1,190 | 1,142 | 1,142 | -8 | -0.7% | 5,500 |
| 2008/08/15 | 1,131 | 1,155 | 1,131 | 1,150 | +17 | +1.5% | 6,000 |
| 2008/08/14 | 1,191 | 1,210 | 1,133 | 1,133 | -96 | -7.8% | 6,600 |
| 2008/08/13 | 1,249 | 1,249 | 1,180 | 1,229 | -28 | -2.2% | 8,700 |
| 2008/08/12 | 1,256 | 1,280 | 1,255 | 1,257 | +1 | +0.1% | 7,000 |
| 2008/08/11 | 1,201 | 1,310 | 1,201 | 1,256 | +55 | +4.6% | 12,000 |
| 2008/08/08 | 1,150 | 1,246 | 1,150 | 1,201 | +34 | +2.9% | 9,800 |
| 2008/08/07 | 1,210 | 1,220 | 1,166 | 1,167 | -123 | -9.5% | 8,200 |
| 2008/08/06 | 1,162 | 1,297 | 1,140 | 1,290 | +168 | +15% | 14,300 |
| 2008/08/05 | 1,134 | 1,153 | 1,120 | 1,122 | -52 | -4.4% | 18,500 |
| 2008/08/04 | 1,217 | 1,221 | 1,155 | 1,174 | -63 | -5.1% | 15,400 |
| 2008/08/01 | 1,284 | 1,291 | 1,231 | 1,237 | -87 | -6.6% | 14,100 |
| 2008/07/31 | 1,394 | 1,394 | 1,260 | 1,324 | -50 | -3.6% | 17,200 |
| 2008/07/30 | 1,409 | 1,436 | 1,347 | 1,374 | -43 | -3% | 23,000 |
| 2008/07/29 | 1,391 | 1,520 | 1,351 | 1,417 | +66 | +4.9% | 99,500 |
| 2008/07/28 | 1,331 | 1,351 | 1,311 | 1,351 | +200 | +17.4% | 14,200 |
| 2008/07/25 | 1,169 | 1,190 | 1,144 | 1,151 | +2 | +0.2% | 10,700 |
| 2008/07/24 | 1,043 | 1,160 | 1,043 | 1,149 | +105 | +10.1% | 24,500 |
| 2008/07/23 | 1,051 | 1,090 | 1,034 | 1,044 | +13 | +1.3% | 16,800 |
| 2008/07/22 | 1,120 | 1,120 | 1,019 | 1,031 | -69 | -6.3% | 18,900 |
| 2008/07/18 | 1,090 | 1,130 | 1,080 | 1,100 | +50 | +4.8% | 19,800 |
| 2008/07/17 | 1,060 | 1,080 | 1,030 | 1,050 | +10 | +1% | 6,300 |
| 2008/07/16 | 1,050 | 1,060 | 1,020 | 1,040 | -30 | -2.8% | 9,900 |
| 2008/07/15 | 1,090 | 1,120 | 1,070 | 1,070 | -40 | -3.6% | 20,400 |
| 2008/07/14 | 1,100 | 1,140 | 1,100 | 1,110 | -30 | -2.6% | 16,100 |
| 2008/07/11 | 1,160 | 1,170 | 1,130 | 1,140 | -20 | -1.7% | 17,200 |
| 2008/07/10 | 1,130 | 1,180 | 1,110 | 1,160 | +30 | +2.7% | 18,900 |
| 2008/07/09 | 1,150 | 1,190 | 1,130 | 1,130 | -10 | -0.9% | 14,700 |
| 2008/07/08 | 1,180 | 1,200 | 1,140 | 1,140 | -70 | -5.8% | 15,100 |
| 2008/07/07 | 1,180 | 1,210 | 1,170 | 1,210 | +30 | +2.5% | 9,000 |
| 2008/07/04 | 1,190 | 1,240 | 1,160 | 1,180 | ±0 | ±0% | 15,500 |
| 2008/07/03 | 1,200 | 1,220 | 1,170 | 1,180 | -40 | -3.3% | 12,300 |
| 2008/07/02 | 1,240 | 1,240 | 1,200 | 1,220 | -50 | -3.9% | 22,200 |
| 2008/07/01 | 1,330 | 1,330 | 1,240 | 1,270 | -80 | -5.9% | 49,300 |
| 2008/06/30 | 1,350 | 1,360 | 1,330 | 1,350 | -20 | -1.5% | 16,600 |
| 2008/06/27 | 1,340 | 1,400 | 1,340 | 1,370 | +20 | +1.5% | 26,400 |
| 2008/06/26 | 1,370 | 1,380 | 1,340 | 1,350 | +20 | +1.5% | 10,600 |
| 2008/06/25 | 1,340 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 33,900 |
| 2008/06/24 | 1,360 | 1,370 | 1,340 | 1,340 | -40 | -2.9% | 11,600 |
| 2008/06/23 | 1,340 | 1,380 | 1,340 | 1,380 | +40 | +3% | 18,300 |
| 2008/06/20 | 1,380 | 1,380 | 1,330 | 1,340 | ±0 | ±0% | 14,100 |
| 2008/06/19 | 1,380 | 1,390 | 1,340 | 1,340 | -50 | -3.6% | 16,300 |
| 2008/06/18 | 1,400 | 1,420 | 1,350 | 1,390 | -10 | -0.7% | 16,500 |
| 2008/06/17 | 1,470 | 1,480 | 1,400 | 1,400 | -30 | -2.1% | 20,000 |
4101～
4150
件表示中 / 5652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 | 262,500円 | +45.6% | +135.7% | 4.04% | 76.98倍 | 1.77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 |
| ファルコＨＤ | 234,500円 | +0.7% | +4.0% | 5.33% | 12.21倍 | 0.95倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ヒビノ | 244,700円 | +11.0% | +1.9% | 3.27% | 10.34倍 | 2.13倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| タナベコンサル | 72,200円 | +10.0% | +13.3% | 3.60% | 22.04倍 | 2.21倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 学究社 | 222,900円 | +5.0% | +10.8% | 4.62% | 12.19倍 | 3.30倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
