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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 370,000 | 419,000 | 368,000 | 400,000 | +27,000 | +7.2% | 210 |
| 2011/08/19 | 379,000 | 383,000 | 372,000 | 373,000 | -19,000 | -4.8% | 113 |
| 2011/08/18 | 403,000 | 408,000 | 391,500 | 392,000 | -7,000 | -1.8% | 239 |
| 2011/08/17 | 378,000 | 408,000 | 371,000 | 399,000 | +17,000 | +4.5% | 419 |
| 2011/08/16 | 342,000 | 402,000 | 342,000 | 382,000 | +49,500 | +14.9% | 724 |
| 2011/08/15 | 320,000 | 335,000 | 315,000 | 332,500 | +21,500 | +6.9% | 171 |
| 2011/08/12 | 311,000 | 319,000 | 305,000 | 311,000 | +8,000 | +2.6% | 120 |
| 2011/08/11 | 282,300 | 306,000 | 275,000 | 303,000 | +15,700 | +5.5% | 101 |
| 2011/08/10 | 300,000 | 300,000 | 287,300 | 287,300 | +3,300 | +1.2% | 58 |
| 2011/08/09 | 269,600 | 284,900 | 263,000 | 284,000 | +5,900 | +2.1% | 72 |
| 2011/08/08 | 285,000 | 292,400 | 278,000 | 278,100 | -16,900 | -5.7% | 79 |
| 2011/08/05 | 284,500 | 297,000 | 283,200 | 295,000 | -8,500 | -2.8% | 96 |
| 2011/08/04 | 299,500 | 312,000 | 299,500 | 303,500 | +10,500 | +3.6% | 116 |
| 2011/08/03 | 292,000 | 296,000 | 288,000 | 293,000 | -9,000 | -3% | 164 |
| 2011/08/02 | 310,000 | 318,000 | 301,000 | 302,000 | -7,000 | -2.3% | 254 |
| 2011/08/01 | 347,000 | 350,000 | 308,500 | 309,000 | +9,200 | +3.1% | 799 |
| 2011/07/29 | 295,000 | 299,800 | 291,000 | 299,800 | +4,800 | +1.6% | 44 |
| 2011/07/28 | 301,500 | 303,000 | 291,000 | 295,000 | -10,000 | -3.3% | 82 |
| 2011/07/27 | 309,000 | 309,000 | 303,000 | 305,000 | -4,000 | -1.3% | 93 |
| 2011/07/26 | 307,500 | 314,500 | 304,000 | 309,000 | +6,000 | +2% | 120 |
| 2011/07/25 | 300,000 | 311,500 | 296,000 | 303,000 | +13,000 | +4.5% | 197 |
| 2011/07/22 | 282,200 | 309,000 | 282,200 | 290,000 | +10,800 | +3.9% | 269 |
| 2011/07/21 | 282,200 | 283,000 | 279,000 | 279,200 | -4,500 | -1.6% | 61 |
| 2011/07/20 | 281,300 | 289,000 | 280,300 | 283,700 | +2,700 | +1% | 60 |
| 2011/07/19 | 285,000 | 285,000 | 277,000 | 281,000 | -7,900 | -2.7% | 54 |
| 2011/07/15 | 285,200 | 292,400 | 285,000 | 288,900 | -3,500 | -1.2% | 38 |
| 2011/07/14 | 295,200 | 295,200 | 286,900 | 292,400 | -2,500 | -0.8% | 97 |
| 2011/07/13 | 295,100 | 299,700 | 289,000 | 294,900 | -5,000 | -1.7% | 111 |
| 2011/07/12 | 310,500 | 315,000 | 293,000 | 299,900 | -17,600 | -5.5% | 84 |
| 2011/07/11 | 309,500 | 320,000 | 306,000 | 317,500 | +15,000 | +5% | 212 |
| 2011/07/08 | 290,400 | 306,000 | 288,500 | 302,500 | +17,100 | +6% | 199 |
| 2011/07/07 | 284,400 | 290,000 | 283,100 | 285,400 | +5,400 | +1.9% | 143 |
| 2011/07/06 | 277,700 | 282,000 | 277,700 | 280,000 | +2,500 | +0.9% | 53 |
| 2011/07/05 | 285,000 | 285,000 | 277,100 | 277,500 | -7,500 | -2.6% | 74 |
| 2011/07/04 | 286,000 | 287,000 | 272,000 | 285,000 | +3,600 | +1.3% | 135 |
| 2011/07/01 | 269,900 | 284,900 | 266,000 | 281,400 | +18,400 | +7% | 255 |
| 2011/06/30 | 253,000 | 267,700 | 251,300 | 263,000 | +11,800 | +4.7% | 217 |
| 2011/06/29 | 252,000 | 254,000 | 250,500 | 251,200 | +300 | +0.1% | 148 |
| 2011/06/28 | 253,000 | 254,900 | 250,700 | 250,900 | -1,700 | -0.7% | 33 |
| 2011/06/27 | 252,900 | 253,000 | 251,000 | 252,600 | +1,000 | +0.4% | 51 |
| 2011/06/24 | 250,100 | 254,000 | 250,100 | 251,600 | -400 | -0.2% | 38 |
| 2011/06/23 | 258,700 | 258,700 | 251,200 | 252,000 | -7,100 | -2.7% | 76 |
| 2011/06/22 | 261,000 | 265,900 | 257,700 | 259,100 | +1,600 | +0.6% | 74 |
| 2011/06/21 | 261,500 | 264,500 | 255,400 | 257,500 | +1,000 | +0.4% | 49 |
| 2011/06/20 | 270,100 | 270,500 | 255,400 | 256,500 | -14,700 | -5.4% | 122 |
| 2011/06/17 | 278,000 | 278,000 | 270,000 | 271,200 | -1,800 | -0.7% | 48 |
| 2011/06/16 | 273,500 | 279,600 | 272,000 | 273,000 | -2,000 | -0.7% | 50 |
| 2011/06/15 | 269,000 | 284,000 | 268,600 | 275,000 | +5,500 | +2% | 110 |
| 2011/06/14 | 271,000 | 272,700 | 269,100 | 269,500 | -1,500 | -0.6% | 58 |
| 2011/06/13 | 276,500 | 278,300 | 270,000 | 271,000 | -12,000 | -4.2% | 62 |
3351～
3400
件表示中 / 3692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 |
| 日プロセス | 149,000円 | +9.3% | +20.0% | 3.62% | 10.30倍 | 1.32倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| アイエスビー | 136,900円 | +6.3% | -20.5% | 3.94% | 10.00倍 | 1.17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 |
| ハイマックス | 122,500円 | +4.1% | +5.2% | 3.67% | 11.01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 |
| ユニリタ | 187,000円 | +4.3% | +2.2% | 3.74% | 16.69倍 | 1.20倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
