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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 3,580 | 3,770 | 3,570 | 3,770 | +240 | +6.8% | 186,200 |
| 2007/01/17 | 3,490 | 3,550 | 3,460 | 3,530 | +40 | +1.1% | 60,700 |
| 2007/01/16 | 3,420 | 3,520 | 3,420 | 3,490 | +60 | +1.7% | 57,500 |
| 2007/01/15 | 3,420 | 3,470 | 3,410 | 3,430 | +10 | +0.3% | 25,900 |
| 2007/01/12 | 3,430 | 3,460 | 3,400 | 3,420 | +20 | +0.6% | 38,900 |
| 2007/01/11 | 3,450 | 3,470 | 3,400 | 3,400 | -40 | -1.2% | 49,400 |
| 2007/01/10 | 3,470 | 3,510 | 3,440 | 3,440 | -70 | -2% | 44,400 |
| 2007/01/09 | 3,450 | 3,570 | 3,430 | 3,510 | +20 | +0.6% | 74,300 |
| 2007/01/05 | 3,550 | 3,570 | 3,480 | 3,490 | -100 | -2.8% | 87,300 |
| 2007/01/04 | 3,600 | 3,610 | 3,570 | 3,590 | -10 | -0.3% | 15,100 |
| 2006/12/29 | 3,540 | 3,600 | 3,540 | 3,600 | -40 | -1.1% | 32,000 |
| 2006/12/28 | 3,620 | 3,650 | 3,590 | 3,640 | +30 | +0.8% | 41,400 |
| 2006/12/27 | 3,690 | 3,700 | 3,610 | 3,610 | -80 | -2.2% | 50,200 |
| 2006/12/26 | 3,540 | 3,710 | 3,540 | 3,690 | +150 | +4.2% | 137,500 |
| 2006/12/25 | 3,580 | 3,600 | 3,530 | 3,540 | -40 | -1.1% | 54,100 |
| 2006/12/22 | 3,570 | 3,590 | 3,530 | 3,580 | +30 | +0.8% | 60,800 |
| 2006/12/21 | 3,620 | 3,650 | 3,550 | 3,550 | -70 | -1.9% | 68,000 |
| 2006/12/20 | 3,620 | 3,650 | 3,590 | 3,620 | -20 | -0.5% | 77,000 |
| 2006/12/19 | 3,650 | 3,710 | 3,610 | 3,640 | -50 | -1.4% | 106,500 |
| 2006/12/18 | 3,660 | 3,690 | 3,620 | 3,690 | +30 | +0.8% | 57,000 |
| 2006/12/15 | 3,700 | 3,720 | 3,620 | 3,660 | -80 | -2.1% | 131,000 |
| 2006/12/14 | 3,730 | 3,760 | 3,680 | 3,740 | -40 | -1.1% | 98,200 |
| 2006/12/13 | 3,710 | 3,790 | 3,660 | 3,780 | +40 | +1.1% | 116,000 |
| 2006/12/12 | 3,750 | 3,800 | 3,710 | 3,740 | +10 | +0.3% | 79,200 |
| 2006/12/11 | 3,800 | 3,820 | 3,710 | 3,730 | -50 | -1.3% | 68,100 |
| 2006/12/08 | 3,780 | 3,820 | 3,770 | 3,780 | ±0 | ±0% | 95,200 |
| 2006/12/07 | 3,890 | 3,920 | 3,780 | 3,780 | -90 | -2.3% | 98,400 |
| 2006/12/06 | 3,800 | 3,900 | 3,770 | 3,870 | +70 | +1.8% | 111,500 |
| 2006/12/05 | 3,960 | 3,960 | 3,800 | 3,800 | -130 | -3.3% | 135,000 |
| 2006/12/04 | 3,920 | 3,990 | 3,920 | 3,930 | ±0 | ±0% | 74,000 |
| 2006/12/01 | 3,950 | 4,030 | 3,920 | 3,930 | -50 | -1.3% | 80,800 |
| 2006/11/30 | 3,890 | 4,000 | 3,890 | 3,980 | +70 | +1.8% | 164,100 |
| 2006/11/29 | 3,920 | 3,960 | 3,780 | 3,910 | ±0 | ±0% | 112,300 |
| 2006/11/28 | 3,780 | 3,940 | 3,770 | 3,910 | +50 | +1.3% | 117,800 |
| 2006/11/27 | 3,670 | 3,900 | 3,660 | 3,860 | +170 | +4.6% | 137,600 |
| 2006/11/24 | 3,600 | 3,740 | 3,580 | 3,690 | -10 | -0.3% | 109,200 |
| 2006/11/22 | 3,440 | 3,730 | 3,380 | 3,700 | +260 | +7.6% | 160,900 |
| 2006/11/21 | 3,560 | 3,610 | 3,380 | 3,440 | -70 | -2% | 127,800 |
| 2006/11/20 | 3,680 | 3,680 | 3,500 | 3,510 | -70 | -2% | 143,500 |
| 2006/11/17 | 3,680 | 3,710 | 3,540 | 3,580 | -120 | -3.2% | 99,900 |
| 2006/11/16 | 3,710 | 3,800 | 3,670 | 3,700 | ±0 | ±0% | 52,500 |
| 2006/11/15 | 3,840 | 3,880 | 3,700 | 3,700 | -130 | -3.4% | 116,500 |
| 2006/11/14 | 3,640 | 3,840 | 3,620 | 3,830 | +290 | +8.2% | 145,200 |
| 2006/11/13 | 3,600 | 3,600 | 3,520 | 3,540 | -80 | -2.2% | 88,100 |
| 2006/11/10 | 3,650 | 3,680 | 3,610 | 3,620 | -70 | -1.9% | 97,900 |
| 2006/11/09 | 3,600 | 3,690 | 3,600 | 3,690 | +130 | +3.7% | 146,700 |
| 2006/11/08 | 3,710 | 3,730 | 3,560 | 3,560 | -170 | -4.6% | 142,600 |
| 2006/11/07 | 3,880 | 3,900 | 3,710 | 3,730 | -70 | -1.8% | 95,500 |
| 2006/11/06 | 3,850 | 3,870 | 3,800 | 3,800 | -150 | -3.8% | 59,200 |
| 2006/11/02 | 4,030 | 4,050 | 3,920 | 3,950 | -100 | -2.5% | 112,900 |
4551～
4600
件表示中 / 5706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 | 273,300円 | +45.6% | +135.7% | 3.88% | 80.17倍 | 1.85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 |
| 東 祥 | 68,100円 | -24.8% | -0.9% | 0.88% | 11.01倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アドベンチャ | 326,000円 | +4.5% | +38.9% | 0.61% | 18.64倍 | 2.08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 |
| ルネサンス | 120,600円 | +5.1% | +14.4% | 1.08% | 27.49倍 | 2.26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 |
| オープンＧ | 41,400円 | +17.7% | +267.5% | 1.09% | 46.21倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
