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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 998 | 999 | 980 | 983 | -20 | -2% | 32,200 |
| 2015/08/11 | 1,000 | 1,016 | 996 | 1,003 | +12 | +1.2% | 33,300 |
| 2015/08/10 | 1,001 | 1,010 | 990 | 991 | -17 | -1.7% | 29,400 |
| 2015/08/07 | 1,020 | 1,021 | 1,001 | 1,008 | -12 | -1.2% | 34,300 |
| 2015/08/06 | 1,022 | 1,048 | 1,018 | 1,020 | -6 | -0.6% | 21,500 |
| 2015/08/05 | 1,007 | 1,030 | 995 | 1,026 | +17 | +1.7% | 37,300 |
| 2015/08/04 | 1,008 | 1,023 | 989 | 1,009 | -10 | -1% | 98,800 |
| 2015/08/03 | 1,053 | 1,067 | 1,008 | 1,019 | -34 | -3.2% | 84,100 |
| 2015/07/31 | 1,045 | 1,060 | 1,003 | 1,053 | -65 | -5.8% | 238,300 |
| 2015/07/30 | 1,136 | 1,146 | 1,111 | 1,118 | -20 | -1.8% | 51,700 |
| 2015/07/29 | 1,157 | 1,181 | 1,138 | 1,138 | -19 | -1.6% | 33,100 |
| 2015/07/28 | 1,130 | 1,170 | 1,130 | 1,157 | -3 | -0.3% | 44,100 |
| 2015/07/27 | 1,190 | 1,220 | 1,140 | 1,160 | -41 | -3.4% | 99,500 |
| 2015/07/24 | 1,182 | 1,210 | 1,175 | 1,201 | +13 | +1.1% | 31,200 |
| 2015/07/23 | 1,210 | 1,240 | 1,187 | 1,188 | -4 | -0.3% | 41,300 |
| 2015/07/22 | 1,180 | 1,209 | 1,180 | 1,192 | +1 | +0.1% | 25,100 |
| 2015/07/21 | 1,220 | 1,225 | 1,180 | 1,191 | -41 | -3.3% | 54,700 |
| 2015/07/17 | 1,198 | 1,243 | 1,151 | 1,232 | +58 | +4.9% | 101,000 |
| 2015/07/16 | 1,155 | 1,180 | 1,153 | 1,174 | -9 | -0.8% | 34,200 |
| 2015/07/15 | 1,230 | 1,235 | 1,183 | 1,183 | -48 | -3.9% | 56,100 |
| 2015/07/14 | 1,202 | 1,249 | 1,202 | 1,231 | +48 | +4.1% | 75,000 |
| 2015/07/13 | 1,164 | 1,205 | 1,150 | 1,183 | +49 | +4.3% | 63,000 |
| 2015/07/10 | 1,134 | 1,180 | 1,131 | 1,134 | -21 | -1.8% | 44,700 |
| 2015/07/09 | 1,114 | 1,180 | 1,040 | 1,155 | -50 | -4.1% | 172,800 |
| 2015/07/08 | 1,213 | 1,233 | 1,122 | 1,205 | -38 | -3.1% | 133,000 |
| 2015/07/07 | 1,220 | 1,253 | 1,191 | 1,243 | +37 | +3.1% | 86,900 |
| 2015/07/06 | 1,274 | 1,280 | 1,190 | 1,206 | -98 | -7.5% | 139,700 |
| 2015/07/03 | 1,309 | 1,328 | 1,280 | 1,304 | -19 | -1.4% | 51,300 |
| 2015/07/02 | 1,250 | 1,324 | 1,250 | 1,323 | +47 | +3.7% | 53,100 |
| 2015/07/01 | 1,198 | 1,276 | 1,196 | 1,276 | +60 | +4.9% | 135,400 |
| 2015/06/30 | 1,280 | 1,283 | 1,200 | 1,216 | -75 | -5.8% | 214,000 |
| 2015/06/29 | 1,336 | 1,339 | 1,285 | 1,291 | -79 | -5.8% | 111,400 |
| 2015/06/26 | 1,372 | 1,380 | 1,356 | 1,370 | -20 | -1.4% | 43,500 |
| 2015/06/25 | 1,385 | 1,437 | 1,373 | 1,390 | +18 | +1.3% | 63,900 |
| 2015/06/24 | 1,382 | 1,395 | 1,370 | 1,372 | -10 | -0.7% | 58,300 |
| 2015/06/23 | 1,409 | 1,409 | 1,375 | 1,382 | -18 | -1.3% | 81,600 |
| 2015/06/22 | 1,396 | 1,411 | 1,393 | 1,400 | +6 | +0.4% | 30,000 |
| 2015/06/19 | 1,409 | 1,413 | 1,392 | 1,394 | -3 | -0.2% | 33,100 |
| 2015/06/18 | 1,430 | 1,434 | 1,397 | 1,397 | -13 | -0.9% | 44,900 |
| 2015/06/17 | 1,420 | 1,429 | 1,408 | 1,410 | -11 | -0.8% | 33,300 |
| 2015/06/16 | 1,432 | 1,445 | 1,412 | 1,421 | -11 | -0.8% | 37,700 |
| 2015/06/15 | 1,478 | 1,481 | 1,420 | 1,432 | -41 | -2.8% | 72,000 |
| 2015/06/12 | 1,421 | 1,473 | 1,421 | 1,473 | +38 | +2.6% | 29,300 |
| 2015/06/11 | 1,421 | 1,449 | 1,413 | 1,435 | +4 | +0.3% | 57,700 |
| 2015/06/10 | 1,444 | 1,444 | 1,425 | 1,431 | -12 | -0.8% | 36,700 |
| 2015/06/09 | 1,460 | 1,463 | 1,436 | 1,443 | -20 | -1.4% | 79,400 |
| 2015/06/08 | 1,463 | 1,472 | 1,455 | 1,463 | -5 | -0.3% | 35,000 |
| 2015/06/05 | 1,476 | 1,492 | 1,458 | 1,468 | -8 | -0.5% | 41,800 |
| 2015/06/04 | 1,483 | 1,502 | 1,472 | 1,476 | -10 | -0.7% | 35,000 |
| 2015/06/03 | 1,493 | 1,495 | 1,450 | 1,486 | -16 | -1.1% | 43,800 |
2451～
2500
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
