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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 4,100 | 4,160 | 4,030 | 4,050 | -70 | -1.7% | 102,900 |
| 2006/10/31 | 4,060 | 4,160 | 4,060 | 4,120 | +30 | +0.7% | 98,300 |
| 2006/10/30 | 4,050 | 4,120 | 4,030 | 4,090 | -90 | -2.2% | 122,500 |
| 2006/10/27 | 4,110 | 4,180 | 4,060 | 4,180 | +60 | +1.5% | 151,300 |
| 2006/10/26 | 4,170 | 4,170 | 4,090 | 4,120 | +50 | +1.2% | 151,700 |
| 2006/10/25 | 4,050 | 4,150 | 4,030 | 4,070 | +40 | +1% | 144,300 |
| 2006/10/24 | 4,180 | 4,230 | 4,020 | 4,030 | -150 | -3.6% | 197,600 |
| 2006/10/23 | 3,760 | 4,180 | 3,690 | 4,180 | +370 | +9.7% | 257,200 |
| 2006/10/20 | 3,890 | 3,930 | 3,810 | 3,810 | -100 | -2.6% | 127,600 |
| 2006/10/19 | 3,900 | 3,970 | 3,870 | 3,910 | +30 | +0.8% | 155,000 |
| 2006/10/18 | 3,680 | 3,900 | 3,680 | 3,880 | +170 | +4.6% | 161,700 |
| 2006/10/17 | 3,710 | 3,800 | 3,630 | 3,710 | +50 | +1.4% | 200,700 |
| 2006/10/16 | 3,350 | 3,680 | 3,330 | 3,660 | +110 | +3.1% | 448,600 |
| 2006/10/13 | 3,500 | 3,570 | 3,430 | 3,550 | +130 | +3.8% | 165,400 |
| 2006/10/12 | 3,340 | 3,470 | 3,290 | 3,420 | +130 | +4% | 271,400 |
| 2006/10/11 | 3,490 | 3,510 | 3,270 | 3,290 | -310 | -8.6% | 307,700 |
| 2006/10/10 | 3,700 | 3,730 | 3,580 | 3,600 | -230 | -6% | 181,200 |
| 2006/10/06 | 3,910 | 3,930 | 3,790 | 3,830 | -110 | -2.8% | 83,600 |
| 2006/10/05 | 4,030 | 4,050 | 3,940 | 3,940 | -30 | -0.8% | 73,100 |
| 2006/10/04 | 4,110 | 4,130 | 3,930 | 3,970 | -110 | -2.7% | 101,400 |
| 2006/10/03 | 4,030 | 4,110 | 4,020 | 4,080 | +20 | +0.5% | 58,800 |
| 2006/10/02 | 4,070 | 4,130 | 4,040 | 4,060 | +20 | +0.5% | 64,900 |
| 2006/09/29 | 4,200 | 4,230 | 4,010 | 4,040 | -90 | -2.2% | 108,700 |
| 2006/09/28 | 3,910 | 4,170 | 3,900 | 4,130 | +230 | +5.9% | 114,400 |
| 2006/09/27 | 3,910 | 3,960 | 3,840 | 3,900 | +10 | +0.3% | 49,400 |
| 2006/09/26 | 3,870 | 3,920 | 3,830 | 3,890 | +50 | +1.3% | 47,200 |
| 2006/09/25 | 3,960 | 3,960 | 3,830 | 3,840 | -140 | -3.5% | 73,300 |
| 2006/09/22 | 3,890 | 4,000 | 3,850 | 3,980 | +40 | +1% | 74,900 |
| 2006/09/21 | 3,870 | 3,940 | 3,800 | 3,940 | +130 | +3.4% | 94,200 |
| 2006/09/20 | 3,840 | 3,840 | 3,750 | 3,810 | -50 | -1.3% | 71,000 |
| 2006/09/19 | 3,900 | 4,030 | 3,800 | 3,860 | +10 | +0.3% | 100,800 |
| 2006/09/15 | 3,730 | 3,850 | 3,730 | 3,850 | +100 | +2.7% | 91,200 |
| 2006/09/14 | 3,670 | 3,880 | 3,650 | 3,750 | +70 | +1.9% | 180,000 |
| 2006/09/13 | 3,930 | 3,970 | 3,670 | 3,680 | -200 | -5.2% | 160,100 |
| 2006/09/12 | 4,060 | 4,090 | 3,850 | 3,880 | -180 | -4.4% | 140,900 |
| 2006/09/11 | 4,150 | 4,190 | 4,050 | 4,060 | -80 | -1.9% | 65,000 |
| 2006/09/08 | 4,140 | 4,160 | 4,090 | 4,140 | -10 | -0.2% | 111,500 |
| 2006/09/07 | 4,200 | 4,290 | 4,140 | 4,150 | -150 | -3.5% | 139,800 |
| 2006/09/06 | 4,400 | 4,420 | 4,280 | 4,300 | -80 | -1.8% | 80,800 |
| 2006/09/05 | 4,360 | 4,400 | 4,290 | 4,380 | +30 | +0.7% | 89,200 |
| 2006/09/04 | 4,290 | 4,350 | 4,240 | 4,350 | +110 | +2.6% | 79,000 |
| 2006/09/01 | 4,270 | 4,320 | 4,220 | 4,240 | +20 | +0.5% | 73,800 |
| 2006/08/31 | 4,170 | 4,280 | 4,150 | 4,220 | +50 | +1.2% | 91,700 |
| 2006/08/30 | 4,150 | 4,210 | 4,100 | 4,170 | +40 | +1% | 93,300 |
| 2006/08/29 | 4,090 | 4,150 | 4,040 | 4,130 | +90 | +2.2% | 84,200 |
| 2006/08/28 | 4,210 | 4,240 | 3,990 | 4,040 | -220 | -5.2% | 138,500 |
| 2006/08/25 | 4,330 | 4,340 | 4,250 | 4,260 | -80 | -1.8% | 70,100 |
| 2006/08/24 | 4,330 | 4,360 | 4,260 | 4,340 | -20 | -0.5% | 101,100 |
| 2006/08/23 | 4,360 | 4,430 | 4,280 | 4,360 | ±0 | ±0% | 117,800 |
| 2006/08/22 | 4,100 | 4,380 | 4,090 | 4,360 | +230 | +5.6% | 214,300 |
4601～
4650
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 | 272,200円 | +45.6% | +135.7% | 3.89% | 79.85倍 | 1.84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 | 68,400円 | -24.8% | -0.9% | 0.88% | 11.06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 | 327,000円 | +4.5% | +38.9% | 0.61% | 18.70倍 | 2.09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 | 120,500円 | +5.1% | +14.4% | 1.08% | 27.47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 | 40,800円 | +17.7% | +267.5% | 1.10% | 45.54倍 | 1.96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
