ダイナミックマッププラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,375 | 1,391 | 1,295 | 1,308 | -37 | -2.8% | 749,200 |
| 2025/06/12 | 1,318 | 1,345 | 1,240 | 1,345 | +20 | +1.5% | 1,740,800 |
| 2025/06/11 | 1,286 | 1,438 | 1,223 | 1,325 | +177 | +15.4% | 5,237,000 |
| 2025/06/10 | 1,152 | 1,193 | 1,123 | 1,148 | -2 | -0.2% | 603,000 |
| 2025/06/09 | 1,130 | 1,197 | 1,125 | 1,150 | +19 | +1.7% | 381,700 |
| 2025/06/06 | 1,241 | 1,241 | 1,130 | 1,131 | -91 | -7.4% | 746,400 |
| 2025/06/05 | 1,262 | 1,273 | 1,221 | 1,222 | -61 | -4.8% | 388,300 |
| 2025/06/04 | 1,250 | 1,319 | 1,237 | 1,283 | +57 | +4.6% | 661,400 |
| 2025/06/03 | 1,260 | 1,277 | 1,216 | 1,226 | -27 | -2.2% | 531,300 |
| 2025/06/02 | 1,308 | 1,325 | 1,250 | 1,253 | -74 | -5.6% | 509,100 |
| 2025/05/30 | 1,386 | 1,416 | 1,313 | 1,327 | -59 | -4.3% | 1,007,000 |
| 2025/05/29 | 1,488 | 1,500 | 1,370 | 1,386 | -104 | -7% | 1,321,800 |
| 2025/05/28 | 1,378 | 1,528 | 1,365 | 1,490 | +230 | +18.3% | 3,374,600 |
| 2025/05/27 | 1,329 | 1,365 | 1,228 | 1,260 | -25 | -1.9% | 777,200 |
| 2025/05/26 | 1,220 | 1,293 | 1,208 | 1,285 | +61 | +5% | 666,800 |
| 2025/05/23 | 1,430 | 1,474 | 1,202 | 1,224 | -219 | -15.2% | 2,484,600 |
| 2025/05/22 | 1,439 | 1,487 | 1,401 | 1,443 | -106 | -6.8% | 1,885,300 |
| 2025/05/21 | 1,406 | 1,549 | 1,385 | 1,549 | +173 | +12.6% | 2,361,700 |
| 2025/05/20 | 1,272 | 1,413 | 1,215 | 1,376 | +134 | +10.8% | 1,965,300 |
| 2025/05/19 | 1,127 | 1,275 | 1,116 | 1,242 | +147 | +13.4% | 1,779,400 |
| 2025/05/16 | 1,050 | 1,116 | 1,030 | 1,095 | +81 | +8% | 543,000 |
| 2025/05/15 | 1,100 | 1,130 | 994 | 1,014 | +18 | +1.8% | 1,060,600 |
| 2025/05/14 | 988 | 1,002 | 960 | 996 | +1 | +0.1% | 269,000 |
| 2025/05/13 | 1,000 | 1,021 | 985 | 995 | +10 | +1% | 259,300 |
| 2025/05/12 | 977 | 998 | 963 | 985 | +2 | +0.2% | 199,200 |
| 2025/05/09 | 1,001 | 1,017 | 980 | 983 | -19 | -1.9% | 296,500 |
| 2025/05/08 | 1,046 | 1,046 | 985 | 1,002 | -46 | -4.4% | 394,200 |
| 2025/05/07 | 1,067 | 1,082 | 1,036 | 1,048 | -9 | -0.9% | 238,300 |
| 2025/05/02 | 1,079 | 1,121 | 1,046 | 1,057 | -13 | -1.2% | 287,000 |
| 2025/05/01 | 1,086 | 1,107 | 1,048 | 1,070 | -5 | -0.5% | 337,200 |
| 2025/04/30 | 1,180 | 1,180 | 1,073 | 1,075 | -110 | -9.3% | 628,000 |
| 2025/04/28 | 1,150 | 1,185 | 1,130 | 1,185 | +37 | +3.2% | 255,600 |
| 2025/04/25 | 1,150 | 1,188 | 1,131 | 1,148 | -8 | -0.7% | 413,200 |
| 2025/04/24 | 1,277 | 1,282 | 1,129 | 1,156 | -106 | -8.4% | 784,200 |
| 2025/04/23 | 1,298 | 1,344 | 1,238 | 1,262 | +3 | +0.2% | 961,600 |
| 2025/04/22 | 1,314 | 1,370 | 1,195 | 1,259 | -56 | -4.3% | 1,822,900 |
| 2025/04/21 | 1,200 | 1,339 | 1,191 | 1,315 | +122 | +10.2% | 1,661,800 |
| 2025/04/18 | 1,130 | 1,199 | 1,103 | 1,193 | +55 | +4.8% | 511,900 |
| 2025/04/17 | 1,091 | 1,165 | 1,091 | 1,138 | +49 | +4.5% | 445,400 |
| 2025/04/16 | 1,094 | 1,165 | 1,070 | 1,089 | ±0 | ±0% | 660,900 |
| 2025/04/15 | 1,196 | 1,196 | 1,089 | 1,089 | -88 | -7.5% | 847,100 |
| 2025/04/14 | 1,175 | 1,252 | 1,168 | 1,177 | +10 | +0.9% | 603,100 |
| 2025/04/11 | 1,140 | 1,208 | 1,126 | 1,167 | +3 | +0.3% | 782,500 |
| 2025/04/10 | 1,213 | 1,257 | 1,101 | 1,164 | +71 | +6.5% | 1,740,500 |
| 2025/04/09 | 1,057 | 1,148 | 1,019 | 1,093 | +34 | +3.2% | 1,621,900 |
| 2025/04/08 | 1,054 | 1,059 | 1,011 | 1,059 | +150 | +16.5% | 344,900 |
| 2025/04/07 | 943 | 1,036 | 842 | 909 | -199 | -18% | 1,177,000 |
| 2025/04/04 | 1,100 | 1,163 | 1,040 | 1,108 | +8 | +0.7% | 1,533,100 |
| 2025/04/03 | 1,092 | 1,158 | 1,070 | 1,100 | -82 | -6.9% | 1,400,800 |
| 2025/04/02 | 1,210 | 1,265 | 1,125 | 1,182 | -10 | -0.8% | 2,416,600 |
1～
50
件表示中 / 54件
類似銘柄と比較する
現在ご覧いただいている「ダイナミクマ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイナミクマ | 130,800円 | - | - | - | - | 3.46倍 |
|
- |
| ブレインＰ | 142,000円 | +11.7% | +32.6% | 0.56% | 24.72倍 | 4.87倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| オプティム | 56,100円 | +10.0% | -19.4% | 0.00% | 30.91倍 | 3.67倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| マーベラス | 49,400円 | +25.2% | +11.1% | 2.43% | 21.38倍 | 1.14倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| システムリサーチ | 183,300円 | +13.1% | +14.3% | 3.27% | 11.98倍 | 2.57倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
