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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 289,000 | 314,500 | 287,100 | 305,000 | -52,000 | -14.6% | 772 |
2011/02/03 | 355,500 | 359,000 | 341,500 | 357,000 | +5,000 | +1.4% | 75 |
2011/02/02 | 349,000 | 354,500 | 347,000 | 352,000 | +8,500 | +2.5% | 62 |
2011/02/01 | 340,500 | 356,000 | 340,000 | 343,500 | +3,000 | +0.9% | 76 |
2011/01/31 | 341,000 | 347,000 | 336,500 | 340,500 | -7,500 | -2.2% | 60 |
2011/01/28 | 351,000 | 351,500 | 342,500 | 348,000 | -4,500 | -1.3% | 82 |
2011/01/27 | 360,000 | 360,000 | 349,000 | 352,500 | -7,500 | -2.1% | 61 |
2011/01/26 | 356,000 | 363,000 | 356,000 | 360,000 | -5,000 | -1.4% | 53 |
2011/01/25 | 353,000 | 365,000 | 350,500 | 365,000 | +19,000 | +5.5% | 141 |
2011/01/24 | 343,000 | 350,000 | 336,000 | 346,000 | +2,500 | +0.7% | 161 |
2011/01/21 | 382,000 | 382,000 | 341,000 | 343,500 | -33,500 | -8.9% | 475 |
2011/01/20 | 390,500 | 391,500 | 375,000 | 377,000 | -18,000 | -4.6% | 177 |
2011/01/19 | 394,500 | 399,000 | 389,000 | 395,000 | +5,000 | +1.3% | 87 |
2011/01/18 | 389,000 | 409,000 | 387,500 | 390,000 | -4,000 | -1% | 248 |
2011/01/17 | 403,000 | 406,500 | 390,000 | 394,000 | -12,000 | -3% | 180 |
2011/01/14 | 418,000 | 421,000 | 402,000 | 406,000 | -19,000 | -4.5% | 453 |
2011/01/13 | 376,500 | 428,500 | 376,000 | 425,000 | +52,000 | +13.9% | 1,001 |
2011/01/12 | 377,500 | 377,500 | 371,000 | 373,000 | +2,500 | +0.7% | 71 |
2011/01/11 | 371,000 | 378,500 | 368,000 | 370,500 | -3,000 | -0.8% | 94 |
2011/01/07 | 377,000 | 377,000 | 370,000 | 373,500 | -2,000 | -0.5% | 109 |
2011/01/06 | 374,000 | 379,500 | 370,000 | 375,500 | +3,500 | +0.9% | 96 |
2011/01/05 | 372,000 | 375,000 | 368,000 | 372,000 | -4,000 | -1.1% | 127 |
2011/01/04 | 383,000 | 384,000 | 374,000 | 376,000 | +500 | +0.1% | 103 |
2010/12/30 | 377,000 | 380,000 | 365,000 | 375,500 | -2,000 | -0.5% | 146 |
2010/12/29 | 379,000 | 386,000 | 375,000 | 377,500 | -6,500 | -1.7% | 114 |
2010/12/28 | 374,000 | 394,000 | 368,000 | 384,000 | +11,000 | +2.9% | 299 |
2010/12/27 | 384,500 | 388,000 | 366,000 | 373,000 | -7,500 | -2% | 167 |
2010/12/24 | 384,000 | 392,000 | 375,000 | 380,500 | +17,500 | +4.8% | 478 |
2010/12/22 | 390,000 | 447,000 | 358,000 | 363,000 | -22,000 | -5.7% | 2,115 |
2010/12/21 | 390,000 | 392,000 | 373,000 | 385,000 | -6,000 | -1.5% | 437 |
2010/12/20 | 417,000 | 437,000 | 382,500 | 391,000 | -12,000 | -3% | 1,215 |
2010/12/17 | 341,000 | 403,000 | 339,500 | 403,000 | +70,000 | +21% | 1,551 |
2010/12/16 | 295,900 | 340,000 | 292,100 | 333,000 | +41,000 | +14% | 772 |
2010/12/15 | 306,500 | 307,000 | 292,000 | 292,000 | -13,500 | -4.4% | 142 |
2010/12/14 | 308,500 | 309,000 | 298,600 | 305,500 | +2,500 | +0.8% | 131 |
2010/12/13 | 293,000 | 310,000 | 289,700 | 303,000 | +11,000 | +3.8% | 195 |
2010/12/10 | 284,000 | 292,000 | 281,600 | 292,000 | +8,000 | +2.8% | 84 |
2010/12/09 | 288,100 | 293,500 | 282,500 | 284,000 | -6,000 | -2.1% | 69 |
2010/12/08 | 293,600 | 298,700 | 287,500 | 290,000 | -3,000 | -1% | 104 |
2010/12/07 | 297,000 | 298,800 | 293,000 | 293,000 | +1,000 | +0.3% | 116 |
2010/12/06 | 284,100 | 295,000 | 282,600 | 292,000 | +9,500 | +3.4% | 71 |
2010/12/03 | 284,000 | 284,800 | 281,500 | 282,500 | -700 | -0.2% | 41 |
2010/12/02 | 289,000 | 290,000 | 281,200 | 283,200 | +2,600 | +0.9% | 74 |
2010/12/01 | 288,400 | 288,400 | 280,600 | 280,600 | -3,300 | -1.2% | 87 |
2010/11/30 | 294,000 | 294,000 | 282,500 | 283,900 | -14,100 | -4.7% | 158 |
2010/11/29 | 295,100 | 302,000 | 292,500 | 298,000 | +3,000 | +1% | 132 |
2010/11/26 | 302,500 | 306,500 | 292,000 | 295,000 | -14,500 | -4.7% | 218 |
2010/11/25 | 317,500 | 324,000 | 308,000 | 309,500 | +2,000 | +0.7% | 420 |
2010/11/24 | 286,000 | 309,000 | 280,000 | 307,500 | +19,100 | +6.6% | 416 |
2010/11/22 | 275,200 | 289,000 | 274,300 | 288,400 | +12,400 | +4.5% | 181 |
3251~
3300
件表示中 / 3458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 | 76,900円 | - | - | - | - | 3.92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 |
LaboroAI | 143,500円 | +20.1% | +8.8% | 0.00% | 159.09倍 | 9.91倍 |
|
顧客の戦略・課題に合わせたカスタムAI開発と導入コンサル展開。企業成長促すAIを訴求 |
IGポート | 445,500円 | +3.9% | +25.3% | 1.23% | 19.88倍 | 3.19倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
構造計画 | 408,000円 | +8.6% | +17.6% | 3.43% | 12.83倍 | 2.48倍 |
|
構造計算から創業のSI。防災コンサル展開。住宅・エネ向け開発に実績。24年7月持株会社化 |
プロシップ | 142,400円 | +7.2% | +6.6% | 3.65% | 12.53倍 | 2.40倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム