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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
件表示中 / 118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 | 111,400円 | -6.2% | - | 0.00% | - | 2.95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 |
| シェアリングＴ | 109,000円 | +14.6% | +11.7% | 3.67% | 18.63倍 | 6.80倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| フォーカスＳ | 162,400円 | +2.1% | +22.9% | 3.33% | 13.07倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| 東邦システム | 126,000円 | +9.6% | +5.7% | 3.57% | 18.28倍 | 2.48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 |
| オープンワーク | 121,000円 | +27.1% | +9.3% | 0.00% | 32.22倍 | 3.80倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
