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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,311 | 1,318 | 1,206 | 1,262 | -63 | -4.8% | 775,300 |
| 2017/11/08 | 1,295 | 1,325 | 1,262 | 1,325 | +18 | +1.4% | 488,300 |
| 2017/11/07 | 1,346 | 1,350 | 1,295 | 1,307 | -26 | -2% | 520,100 |
| 2017/11/06 | 1,358 | 1,363 | 1,312 | 1,333 | -19 | -1.4% | 326,700 |
| 2017/11/02 | 1,391 | 1,391 | 1,346 | 1,352 | -45 | -3.2% | 422,200 |
| 2017/11/01 | 1,405 | 1,430 | 1,375 | 1,397 | -14 | -1% | 562,800 |
| 2017/10/31 | 1,353 | 1,416 | 1,310 | 1,411 | +12 | +0.9% | 864,300 |
| 2017/10/30 | 1,395 | 1,420 | 1,370 | 1,399 | +23 | +1.7% | 490,500 |
| 2017/10/27 | 1,405 | 1,426 | 1,361 | 1,376 | -33 | -2.3% | 621,200 |
| 2017/10/26 | 1,359 | 1,447 | 1,345 | 1,409 | +50 | +3.7% | 1,099,700 |
| 2017/10/25 | 1,324 | 1,380 | 1,310 | 1,359 | +25 | +1.9% | 631,500 |
| 2017/10/24 | 1,358 | 1,390 | 1,315 | 1,334 | +57 | +4.5% | 1,412,500 |
| 2017/10/23 | 1,238 | 1,290 | 1,221 | 1,277 | +54 | +4.4% | 496,100 |
| 2017/10/20 | 1,230 | 1,248 | 1,218 | 1,223 | +5 | +0.4% | 216,300 |
| 2017/10/19 | 1,225 | 1,244 | 1,215 | 1,218 | -18 | -1.5% | 279,900 |
| 2017/10/18 | 1,243 | 1,259 | 1,236 | 1,236 | -22 | -1.7% | 165,800 |
| 2017/10/17 | 1,263 | 1,288 | 1,236 | 1,258 | +3 | +0.2% | 283,400 |
| 2017/10/16 | 1,273 | 1,280 | 1,237 | 1,255 | -34 | -2.6% | 371,300 |
| 2017/10/13 | 1,305 | 1,305 | 1,264 | 1,289 | -12 | -0.9% | 305,200 |
| 2017/10/12 | 1,310 | 1,320 | 1,285 | 1,301 | -18 | -1.4% | 606,300 |
| 2017/10/11 | 1,379 | 1,383 | 1,314 | 1,319 | -39 | -2.9% | 395,100 |
| 2017/10/10 | 1,358 | 1,373 | 1,334 | 1,358 | -2 | -0.1% | 270,400 |
| 2017/10/06 | 1,380 | 1,404 | 1,350 | 1,360 | -21 | -1.5% | 500,100 |
| 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 |
1901～
1950
件表示中 / 3768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 | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12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 |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ＣＡＩＣＡ Ｄ | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ＴＭＮ | 40,000円 | +22.6% | - | 0.00% | 34.01倍 | 1.18倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ウィルズ | 70,000円 | +10.0% | +10.6% | 1.86% | 18.87倍 | 6.37倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
