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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,422 | 1,435 | 1,361 | 1,381 | -52 | -3.6% | 593,100 |
| 2017/10/04 | 1,457 | 1,495 | 1,415 | 1,433 | +6 | +0.4% | 575,400 |
| 2017/10/03 | 1,440 | 1,456 | 1,404 | 1,427 | -3 | -0.2% | 621,000 |
| 2017/10/02 | 1,494 | 1,525 | 1,419 | 1,430 | -61 | -4.1% | 932,700 |
| 2017/09/29 | 1,455 | 1,545 | 1,453 | 1,491 | +26 | +1.8% | 1,161,700 |
| 2017/09/28 | 1,386 | 1,496 | 1,380 | 1,465 | +105 | +7.7% | 1,405,800 |
| 2017/09/27 | 1,364 | 1,380 | 1,350 | 1,360 | +20 | +1.5% | 249,700 |
| 2017/09/26 | 1,367 | 1,373 | 1,332 | 1,340 | +15 | +1.1% | 413,100 |
| 2017/09/25 | 1,284 | 1,359 | 1,280 | 1,325 | +31 | +2.4% | 504,600 |
| 2017/09/22 | 1,326 | 1,344 | 1,250 | 1,294 | -61 | -4.5% | 1,350,200 |
| 2017/09/21 | 1,400 | 1,484 | 1,341 | 1,355 | -42 | -3% | 3,054,500 |
| 2017/09/20 | 1,400 | 1,433 | 1,340 | 1,397 | -3 | -0.2% | 2,343,500 |
| 2017/09/19 | 1,260 | 1,480 | 1,241 | 1,400 | +178 | +14.6% | 6,374,400 |
| 2017/09/15 | 1,125 | 1,236 | 1,125 | 1,222 | +98 | +8.7% | 1,045,600 |
| 2017/09/14 | 1,170 | 1,179 | 1,110 | 1,124 | -21 | -1.8% | 619,200 |
| 2017/09/13 | 1,184 | 1,185 | 1,137 | 1,145 | -30 | -2.6% | 760,500 |
| 2017/09/12 | 1,177 | 1,204 | 1,170 | 1,175 | +7 | +0.6% | 470,700 |
| 2017/09/11 | 1,200 | 1,230 | 1,167 | 1,168 | +8 | +0.7% | 489,700 |
| 2017/09/08 | 1,156 | 1,194 | 1,143 | 1,160 | +4 | +0.3% | 379,100 |
| 2017/09/07 | 1,166 | 1,207 | 1,144 | 1,156 | -15 | -1.3% | 533,900 |
| 2017/09/06 | 1,101 | 1,198 | 1,076 | 1,171 | +12 | +1% | 802,900 |
| 2017/09/05 | 1,275 | 1,289 | 1,134 | 1,159 | -113 | -8.9% | 1,255,700 |
| 2017/09/04 | 1,281 | 1,316 | 1,255 | 1,272 | -51 | -3.9% | 686,900 |
| 2017/09/01 | 1,340 | 1,357 | 1,312 | 1,323 | -16 | -1.2% | 442,500 |
| 2017/08/31 | 1,332 | 1,359 | 1,323 | 1,339 | -27 | -2% | 751,300 |
| 2017/08/30 | 1,422 | 1,441 | 1,360 | 1,366 | -55 | -3.9% | 700,500 |
| 2017/08/29 | 1,437 | 1,454 | 1,392 | 1,421 | -56 | -3.8% | 774,800 |
| 2017/08/28 | 1,503 | 1,509 | 1,450 | 1,477 | -41 | -2.7% | 532,700 |
| 2017/08/25 | 1,529 | 1,541 | 1,513 | 1,518 | +7 | +0.5% | 255,600 |
| 2017/08/24 | 1,513 | 1,527 | 1,484 | 1,511 | -15 | -1% | 329,100 |
| 2017/08/23 | 1,550 | 1,569 | 1,514 | 1,526 | +1 | +0.1% | 467,200 |
| 2017/08/22 | 1,491 | 1,543 | 1,487 | 1,525 | +8 | +0.5% | 503,200 |
| 2017/08/21 | 1,555 | 1,566 | 1,501 | 1,517 | -53 | -3.4% | 820,300 |
| 2017/08/18 | 1,468 | 1,578 | 1,465 | 1,570 | +95 | +6.4% | 1,870,700 |
| 2017/08/17 | 1,418 | 1,496 | 1,418 | 1,475 | +51 | +3.6% | 692,700 |
| 2017/08/16 | 1,410 | 1,461 | 1,393 | 1,424 | +23 | +1.6% | 568,400 |
| 2017/08/15 | 1,408 | 1,423 | 1,380 | 1,401 | +15 | +1.1% | 463,300 |
| 2017/08/14 | 1,370 | 1,437 | 1,305 | 1,386 | -49 | -3.4% | 1,006,700 |
| 2017/08/10 | 1,465 | 1,472 | 1,399 | 1,435 | -41 | -2.8% | 752,600 |
| 2017/08/09 | 1,458 | 1,489 | 1,432 | 1,476 | +15 | +1% | 672,200 |
| 2017/08/08 | 1,481 | 1,577 | 1,447 | 1,461 | -34 | -2.3% | 1,398,700 |
| 2017/08/07 | 1,499 | 1,508 | 1,480 | 1,495 | -11 | -0.7% | 619,900 |
| 2017/08/04 | 1,429 | 1,530 | 1,424 | 1,506 | +62 | +4.3% | 1,128,400 |
| 2017/08/03 | 1,464 | 1,490 | 1,421 | 1,444 | -38 | -2.6% | 868,500 |
| 2017/08/02 | 1,442 | 1,507 | 1,415 | 1,482 | +47 | +3.3% | 1,325,900 |
| 2017/08/01 | 1,509 | 1,509 | 1,399 | 1,435 | -30 | -2% | 1,635,200 |
| 2017/07/31 | 1,495 | 1,499 | 1,409 | 1,465 | -36 | -2.4% | 2,341,600 |
| 2017/07/28 | 1,661 | 1,730 | 1,501 | 1,501 | -400 | -21% | 5,328,200 |
| 2017/07/27 | 1,872 | 1,950 | 1,855 | 1,901 | +53 | +2.9% | 1,332,100 |
| 2017/07/26 | 1,909 | 1,928 | 1,832 | 1,848 | -76 | -4% | 1,141,300 |
1851～
1900
件表示中 / 3695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 | 52,600円 | +38.1% | -49.6% | 0.00% | - | 3.25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 |
| アイエスビー | 139,000円 | +6.3% | -20.5% | 3.88% | 10.15倍 | 1.18倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| エコナビスタ | 218,600円 | +6.0% | +7.0% | 0.00% | 44.86倍 | 4.78倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ハイマックス | 122,900円 | +4.1% | +5.2% | 3.66% | 11.04倍 | 1.26倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ヒューマンＴ | 158,800円 | +18.8% | +46.8% | 1.07% | 28.63倍 | 3.61倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
