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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 278,800 | 284,500 | 275,200 | 276,000 | -2,800 | -1% | 131 |
2010/11/18 | 285,500 | 285,500 | 275,500 | 278,800 | -6,700 | -2.3% | 199 |
2010/11/17 | 261,000 | 286,200 | 258,700 | 285,500 | +25,500 | +9.8% | 466 |
2010/11/16 | 263,100 | 263,200 | 258,100 | 260,000 | -4,500 | -1.7% | 155 |
2010/11/15 | 266,100 | 266,100 | 260,600 | 264,500 | -1,000 | -0.4% | 102 |
2010/11/12 | 270,000 | 272,000 | 265,000 | 265,500 | -4,500 | -1.7% | 118 |
2010/11/11 | 272,500 | 275,500 | 270,000 | 270,000 | -1,900 | -0.7% | 79 |
2010/11/10 | 278,200 | 278,600 | 270,300 | 271,900 | -2,400 | -0.9% | 97 |
2010/11/09 | 269,900 | 274,700 | 269,000 | 274,300 | +4,400 | +1.6% | 56 |
2010/11/08 | 271,500 | 276,000 | 266,000 | 269,900 | -3,100 | -1.1% | 62 |
2010/11/05 | 273,000 | 274,800 | 270,500 | 273,000 | +400 | +0.1% | 30 |
2010/11/04 | 270,100 | 275,100 | 267,600 | 272,600 | +2,600 | +1% | 8 |
2010/11/02 | 271,000 | 279,500 | 270,000 | 270,000 | -1,000 | -0.4% | 40 |
2010/11/01 | 271,300 | 273,000 | 271,000 | 271,000 | -5,000 | -1.8% | 18 |
2010/10/29 | 273,000 | 279,700 | 272,000 | 276,000 | +3,000 | +1.1% | 23 |
2010/10/28 | 278,000 | 279,000 | 273,000 | 273,000 | -5,000 | -1.8% | 22 |
2010/10/27 | 279,900 | 279,900 | 273,100 | 278,000 | -4,500 | -1.6% | 39 |
2010/10/26 | 288,300 | 288,300 | 282,500 | 282,500 | -5,000 | -1.7% | 30 |
2010/10/25 | 286,800 | 291,000 | 285,000 | 287,500 | -2,500 | -0.9% | 39 |
2010/10/22 | 288,800 | 293,800 | 288,800 | 290,000 | +1,300 | +0.5% | 8 |
2010/10/21 | 289,300 | 293,900 | 288,700 | 288,700 | -1,800 | -0.6% | 28 |
2010/10/20 | 294,000 | 294,300 | 288,500 | 290,500 | -8,500 | -2.8% | 33 |
2010/10/19 | 303,500 | 304,000 | 292,700 | 299,000 | -4,500 | -1.5% | 22 |
2010/10/18 | 300,000 | 315,000 | 300,000 | 303,500 | -2,000 | -0.7% | 29 |
2010/10/15 | 310,000 | 313,000 | 301,000 | 305,500 | +500 | +0.2% | 38 |
2010/10/14 | 300,000 | 316,500 | 300,000 | 305,000 | +15,000 | +5.2% | 99 |
2010/10/13 | 309,500 | 309,500 | 285,000 | 290,000 | -21,500 | -6.9% | 49 |
2010/10/12 | 331,000 | 333,000 | 311,500 | 311,500 | -15,500 | -4.7% | 50 |
2010/10/08 | 321,500 | 328,000 | 318,000 | 327,000 | +7,500 | +2.3% | 74 |
2010/10/07 | 315,000 | 322,000 | 313,500 | 319,500 | +4,500 | +1.4% | 43 |
2010/10/06 | 314,500 | 316,000 | 306,000 | 315,000 | +4,000 | +1.3% | 54 |
2010/10/05 | 324,000 | 331,000 | 309,000 | 311,000 | -6,000 | -1.9% | 123 |
2010/10/04 | 310,000 | 319,500 | 308,500 | 317,000 | +11,000 | +3.6% | 168 |
2010/10/01 | 298,600 | 309,000 | 293,500 | 306,000 | +7,500 | +2.5% | 114 |
2010/09/30 | 282,000 | 305,000 | 282,000 | 298,500 | +13,500 | +4.7% | 67 |
2010/09/29 | 279,100 | 285,400 | 276,700 | 285,000 | +5,300 | +1.9% | 37 |
2010/09/28 | 285,200 | 285,200 | 275,500 | 279,700 | -10,300 | -3.6% | 58 |
2010/09/27 | 298,000 | 298,000 | 290,000 | 290,000 | -8,000 | -2.7% | 31 |
2010/09/24 | 296,000 | 301,500 | 292,000 | 298,000 | -900 | -0.3% | 41 |
2010/09/22 | 301,500 | 302,000 | 295,000 | 298,900 | -5,100 | -1.7% | 33 |
2010/09/21 | 312,500 | 314,000 | 302,000 | 304,000 | -2,000 | -0.7% | 58 |
2010/09/17 | 303,500 | 311,000 | 301,000 | 306,000 | +3,000 | +1% | 71 |
2010/09/16 | 314,000 | 317,000 | 303,000 | 303,000 | -9,000 | -2.9% | 72 |
2010/09/15 | 310,000 | 314,500 | 302,000 | 312,000 | -3,000 | -1% | 160 |
2010/09/14 | 327,000 | 338,500 | 312,000 | 315,000 | -13,500 | -4.1% | 124 |
2010/09/13 | 345,500 | 356,000 | 325,000 | 328,500 | -14,500 | -4.2% | 164 |
2010/09/10 | 331,000 | 345,000 | 327,500 | 343,000 | +19,000 | +5.9% | 160 |
2010/09/09 | 315,500 | 342,500 | 315,000 | 324,000 | +12,000 | +3.8% | 203 |
2010/09/08 | 312,500 | 319,000 | 308,000 | 312,000 | -11,000 | -3.4% | 121 |
2010/09/07 | 305,000 | 342,000 | 296,000 | 323,000 | +18,000 | +5.9% | 322 |
3301~
3350
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