ドリコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,013 | 1,051 | 997 | 1,049 | +25 | +2.4% | 395,000 |
| 2024/04/25 | 1,025 | 1,068 | 1,008 | 1,024 | +11 | +1.1% | 615,300 |
| 2024/04/24 | 1,014 | 1,030 | 1,000 | 1,013 | ±0 | ±0% | 221,000 |
| 2024/04/23 | 1,020 | 1,040 | 996 | 1,013 | ±0 | ±0% | 222,800 |
| 2024/04/22 | 1,031 | 1,037 | 1,011 | 1,013 | -1 | -0.1% | 187,100 |
| 2024/04/19 | 1,023 | 1,025 | 986 | 1,014 | -6 | -0.6% | 372,600 |
| 2024/04/18 | 997 | 1,035 | 990 | 1,020 | +13 | +1.3% | 283,500 |
| 2024/04/17 | 1,031 | 1,046 | 1,004 | 1,007 | -23 | -2.2% | 360,800 |
| 2024/04/16 | 1,083 | 1,083 | 1,028 | 1,030 | -56 | -5.2% | 444,800 |
| 2024/04/15 | 1,060 | 1,099 | 1,058 | 1,086 | +12 | +1.1% | 406,700 |
| 2024/04/12 | 1,051 | 1,074 | 1,048 | 1,074 | +25 | +2.4% | 188,200 |
| 2024/04/11 | 1,075 | 1,078 | 1,047 | 1,049 | -26 | -2.4% | 223,700 |
| 2024/04/10 | 1,095 | 1,101 | 1,066 | 1,075 | -13 | -1.2% | 257,500 |
| 2024/04/09 | 1,045 | 1,093 | 1,028 | 1,088 | +36 | +3.4% | 277,800 |
| 2024/04/08 | 1,037 | 1,059 | 1,036 | 1,052 | +16 | +1.5% | 201,600 |
| 2024/04/05 | 1,059 | 1,074 | 1,026 | 1,036 | -45 | -4.2% | 493,400 |
| 2024/04/04 | 1,030 | 1,101 | 1,030 | 1,081 | +58 | +5.7% | 516,000 |
| 2024/04/03 | 1,038 | 1,049 | 1,015 | 1,023 | -14 | -1.4% | 337,300 |
| 2024/04/02 | 1,033 | 1,064 | 1,023 | 1,037 | +4 | +0.4% | 442,200 |
| 2024/04/01 | 1,061 | 1,061 | 1,024 | 1,033 | -18 | -1.7% | 337,500 |
| 2024/03/29 | 1,033 | 1,061 | 1,021 | 1,051 | +13 | +1.3% | 362,600 |
| 2024/03/28 | 975 | 1,068 | 973 | 1,038 | +58 | +5.9% | 571,500 |
| 2024/03/27 | 1,007 | 1,016 | 969 | 980 | -27 | -2.7% | 390,000 |
| 2024/03/26 | 961 | 1,016 | 956 | 1,007 | +41 | +4.2% | 477,100 |
| 2024/03/25 | 998 | 1,004 | 965 | 966 | -18 | -1.8% | 287,600 |
| 2024/03/22 | 1,011 | 1,013 | 970 | 984 | -42 | -4.1% | 763,700 |
| 2024/03/21 | 1,040 | 1,054 | 1,020 | 1,026 | -19 | -1.8% | 207,900 |
| 2024/03/19 | 1,037 | 1,050 | 980 | 1,045 | +7 | +0.7% | 721,900 |
| 2024/03/18 | 1,047 | 1,060 | 1,029 | 1,038 | -9 | -0.9% | 228,200 |
| 2024/03/15 | 1,062 | 1,079 | 1,029 | 1,047 | -9 | -0.9% | 365,400 |
| 2024/03/14 | 1,082 | 1,085 | 1,025 | 1,056 | -45 | -4.1% | 581,400 |
| 2024/03/13 | 1,134 | 1,137 | 1,082 | 1,101 | -19 | -1.7% | 427,000 |
| 2024/03/12 | 1,073 | 1,134 | 1,053 | 1,120 | +47 | +4.4% | 384,400 |
| 2024/03/11 | 1,031 | 1,073 | 1,000 | 1,073 | +23 | +2.2% | 648,800 |
| 2024/03/08 | 1,101 | 1,122 | 1,037 | 1,050 | -78 | -6.9% | 689,000 |
| 2024/03/07 | 1,125 | 1,141 | 1,092 | 1,128 | -5 | -0.4% | 374,000 |
| 2024/03/06 | 1,140 | 1,153 | 1,113 | 1,133 | -14 | -1.2% | 340,100 |
| 2024/03/05 | 1,154 | 1,166 | 1,082 | 1,147 | +4 | +0.3% | 721,200 |
| 2024/03/04 | 1,145 | 1,180 | 1,100 | 1,143 | -45 | -3.8% | 645,100 |
| 2024/03/01 | 1,195 | 1,206 | 1,159 | 1,188 | -16 | -1.3% | 537,400 |
| 2024/02/29 | 1,183 | 1,217 | 1,137 | 1,204 | +26 | +2.2% | 882,400 |
| 2024/02/28 | 1,116 | 1,190 | 1,105 | 1,178 | +71 | +6.4% | 1,070,700 |
| 2024/02/27 | 1,046 | 1,119 | 1,040 | 1,107 | +73 | +7.1% | 621,900 |
| 2024/02/26 | 959 | 1,059 | 950 | 1,034 | +77 | +8% | 739,500 |
| 2024/02/22 | 952 | 963 | 945 | 957 | +5 | +0.5% | 152,800 |
| 2024/02/21 | 960 | 971 | 941 | 952 | -8 | -0.8% | 203,800 |
| 2024/02/20 | 952 | 967 | 945 | 960 | +19 | +2% | 301,300 |
| 2024/02/19 | 974 | 976 | 932 | 941 | -37 | -3.8% | 311,800 |
| 2024/02/16 | 982 | 988 | 954 | 978 | +6 | +0.6% | 344,800 |
| 2024/02/15 | 970 | 987 | 959 | 972 | +7 | +0.7% | 378,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ドリコム」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 |
|---|---|---|---|---|---|---|---|---|
| ドリコム | 104,900円 | -7.4% | -68.1% | 0.00% | 299.71倍 | 5.63倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ＢＡＳＥ | 27,000円 | +25.9% | - | 0.00% | - | 2.39倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| エヌアイデイ | 236,900円 | +2.7% | +3.6% | 1.14% | 13.14倍 | 1.40倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| セゾンテクノ | 186,400円 | +0.2% | -50.5% | 4.83% | 52.97倍 | 2.14倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| セルシス | 82,500円 | -4.6% | +14.7% | 2.42% | 35.98倍 | 4.11倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
市場注目の銘柄
チャート関連のコラム
