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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,111 | 1,123 | 1,098 | 1,111 | -7 | -0.6% | 109,100 |
| 2025/07/31 | 1,093 | 1,119 | 1,093 | 1,118 | +26 | +2.4% | 129,200 |
| 2025/07/30 | 1,120 | 1,120 | 1,081 | 1,092 | -26 | -2.3% | 225,400 |
| 2025/07/29 | 1,117 | 1,164 | 1,085 | 1,118 | +30 | +2.8% | 640,200 |
| 2025/07/28 | 1,062 | 1,096 | 1,051 | 1,088 | +23 | +2.2% | 237,900 |
| 2025/07/25 | 1,080 | 1,114 | 1,058 | 1,065 | +9 | +0.9% | 460,800 |
| 2025/07/24 | 1,077 | 1,080 | 1,056 | 1,056 | -10 | -0.9% | 268,600 |
| 2025/07/23 | 1,062 | 1,134 | 1,062 | 1,066 | +12 | +1.1% | 429,900 |
| 2025/07/22 | 1,081 | 1,089 | 1,044 | 1,054 | -17 | -1.6% | 251,200 |
| 2025/07/18 | 1,102 | 1,115 | 1,071 | 1,071 | -34 | -3.1% | 157,400 |
| 2025/07/17 | 1,065 | 1,135 | 1,061 | 1,105 | +37 | +3.5% | 273,900 |
| 2025/07/16 | 1,084 | 1,107 | 1,065 | 1,068 | -27 | -2.5% | 277,100 |
| 2025/07/15 | 1,165 | 1,165 | 1,092 | 1,095 | -70 | -6% | 587,200 |
| 2025/07/14 | 1,146 | 1,171 | 1,141 | 1,165 | +5 | +0.4% | 174,500 |
| 2025/07/11 | 1,200 | 1,209 | 1,160 | 1,160 | -38 | -3.2% | 242,100 |
| 2025/07/10 | 1,200 | 1,203 | 1,182 | 1,198 | -12 | -1% | 215,100 |
| 2025/07/09 | 1,199 | 1,215 | 1,182 | 1,210 | +17 | +1.4% | 215,000 |
| 2025/07/08 | 1,182 | 1,210 | 1,180 | 1,193 | +9 | +0.8% | 269,500 |
| 2025/07/07 | 1,157 | 1,189 | 1,131 | 1,184 | +15 | +1.3% | 338,500 |
| 2025/07/04 | 1,210 | 1,215 | 1,167 | 1,169 | -13 | -1.1% | 272,600 |
| 2025/07/03 | 1,178 | 1,213 | 1,156 | 1,182 | +8 | +0.7% | 363,900 |
| 2025/07/02 | 1,190 | 1,204 | 1,167 | 1,174 | -31 | -2.6% | 408,400 |
| 2025/07/01 | 1,230 | 1,242 | 1,200 | 1,205 | -40 | -3.2% | 462,100 |
| 2025/06/30 | 1,294 | 1,325 | 1,233 | 1,245 | -33 | -2.6% | 703,500 |
| 2025/06/27 | 1,303 | 1,319 | 1,265 | 1,278 | +5 | +0.4% | 632,700 |
| 2025/06/26 | 1,228 | 1,308 | 1,207 | 1,273 | +42 | +3.4% | 1,003,200 |
| 2025/06/25 | 1,270 | 1,270 | 1,192 | 1,231 | -19 | -1.5% | 886,800 |
| 2025/06/24 | 1,341 | 1,380 | 1,240 | 1,250 | +89 | +7.7% | 2,550,800 |
| 2025/06/23 | 1,148 | 1,185 | 1,137 | 1,161 | +9 | +0.8% | 335,500 |
| 2025/06/20 | 1,218 | 1,223 | 1,150 | 1,152 | -48 | -4% | 515,100 |
| 2025/06/19 | 1,224 | 1,233 | 1,198 | 1,200 | -19 | -1.6% | 317,000 |
| 2025/06/18 | 1,226 | 1,247 | 1,209 | 1,219 | -7 | -0.6% | 388,400 |
| 2025/06/17 | 1,269 | 1,290 | 1,218 | 1,226 | -62 | -4.8% | 686,200 |
| 2025/06/16 | 1,310 | 1,362 | 1,287 | 1,288 | -20 | -1.5% | 720,300 |
| 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 |
1～
50
件表示中 / 88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 | 111,100円 | -6.2% | - | 0.00% | - | 2.94倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ＮＣＤ | 300,000円 | +6.3% | +5.2% | 4.00% | 12.58倍 | 3.15倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 東邦システム | 125,200円 | +9.6% | +5.7% | 3.59% | 18.15倍 | 2.46倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ＥＬＥＭＥＮＴＳ | 103,400円 | +49.9% | - | 0.00% | - | 14.96倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
