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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 271,000 | 305,000 | 266,800 | 305,000 | +38,000 | +14.2% | 156 |
| 2010/09/03 | 259,100 | 268,000 | 259,100 | 267,000 | +5,000 | +1.9% | 29 |
| 2010/09/02 | 275,900 | 275,900 | 258,000 | 262,000 | -3,900 | -1.5% | 49 |
| 2010/09/01 | 257,500 | 273,000 | 257,500 | 265,900 | +7,200 | +2.8% | 60 |
| 2010/08/31 | 267,000 | 271,800 | 258,600 | 258,700 | -13,300 | -4.9% | 73 |
| 2010/08/30 | 273,000 | 279,900 | 269,000 | 272,000 | +4,000 | +1.5% | 76 |
| 2010/08/27 | 260,000 | 272,000 | 260,000 | 268,000 | +4,600 | +1.7% | 59 |
| 2010/08/26 | 267,300 | 273,500 | 263,400 | 263,400 | -3,900 | -1.5% | 68 |
| 2010/08/25 | 266,500 | 275,000 | 265,100 | 267,300 | -9,200 | -3.3% | 60 |
| 2010/08/24 | 295,500 | 295,500 | 274,600 | 276,500 | -17,400 | -5.9% | 64 |
| 2010/08/23 | 284,100 | 295,000 | 284,000 | 293,900 | +9,800 | +3.4% | 31 |
| 2010/08/20 | 289,900 | 290,000 | 284,000 | 284,100 | -6,900 | -2.4% | 59 |
| 2010/08/19 | 286,000 | 298,500 | 286,000 | 291,000 | +1,000 | +0.3% | 45 |
| 2010/08/18 | 294,500 | 294,500 | 276,000 | 290,000 | +500 | +0.2% | 52 |
| 2010/08/17 | 289,500 | 298,000 | 280,100 | 289,500 | -5,000 | -1.7% | 59 |
| 2010/08/16 | 305,000 | 305,000 | 286,000 | 294,500 | -11,500 | -3.8% | 75 |
| 2010/08/13 | 302,000 | 306,500 | 300,500 | 306,000 | +500 | +0.2% | 34 |
| 2010/08/12 | 305,000 | 310,000 | 303,000 | 305,500 | -12,000 | -3.8% | 30 |
| 2010/08/11 | 322,000 | 322,000 | 310,000 | 317,500 | -11,500 | -3.5% | 29 |
| 2010/08/10 | 327,000 | 335,000 | 313,000 | 329,000 | +9,000 | +2.8% | 56 |
| 2010/08/09 | 315,000 | 324,000 | 310,500 | 320,000 | -8,000 | -2.4% | 61 |
| 2010/08/06 | 315,000 | 337,500 | 305,000 | 328,000 | +18,000 | +5.8% | 165 |
| 2010/08/05 | 300,000 | 310,000 | 290,000 | 310,000 | +19,000 | +6.5% | 91 |
| 2010/08/04 | 310,000 | 310,000 | 291,000 | 291,000 | -22,500 | -7.2% | 111 |
| 2010/08/03 | 336,000 | 336,000 | 305,500 | 313,500 | -15,500 | -4.7% | 257 |
| 2010/08/02 | 347,000 | 347,500 | 329,000 | 329,000 | -16,500 | -4.8% | 74 |
| 2010/07/30 | 345,000 | 351,000 | 340,000 | 345,500 | +500 | +0.1% | 72 |
| 2010/07/29 | 348,000 | 352,000 | 344,000 | 345,000 | -5,000 | -1.4% | 59 |
| 2010/07/28 | 348,500 | 353,000 | 342,500 | 350,000 | +2,500 | +0.7% | 54 |
| 2010/07/27 | 350,500 | 355,000 | 343,000 | 347,500 | -6,500 | -1.8% | 121 |
| 2010/07/26 | 348,500 | 362,000 | 348,500 | 354,000 | +5,000 | +1.4% | 62 |
| 2010/07/23 | 355,000 | 360,000 | 349,000 | 349,000 | -5,000 | -1.4% | 61 |
| 2010/07/22 | 360,500 | 364,500 | 346,500 | 354,000 | -11,000 | -3% | 137 |
| 2010/07/21 | 369,000 | 372,500 | 360,000 | 365,000 | +3,000 | +0.8% | 70 |
| 2010/07/20 | 375,500 | 375,500 | 361,500 | 362,000 | -23,000 | -6% | 104 |
| 2010/07/16 | 374,000 | 387,500 | 367,500 | 385,000 | +18,000 | +4.9% | 159 |
| 2010/07/15 | 385,000 | 390,000 | 367,000 | 367,000 | -21,500 | -5.5% | 122 |
| 2010/07/14 | 389,000 | 401,000 | 380,500 | 388,500 | +500 | +0.1% | 77 |
| 2010/07/13 | 379,500 | 388,500 | 379,000 | 388,000 | +15,500 | +4.2% | 116 |
| 2010/07/12 | 382,000 | 384,000 | 372,000 | 372,500 | -11,500 | -3% | 52 |
| 2010/07/09 | 387,000 | 389,500 | 374,500 | 384,000 | ±0 | ±0% | 90 |
| 2010/07/08 | 414,000 | 414,500 | 380,500 | 384,000 | -16,000 | -4% | 102 |
| 2010/07/07 | 416,500 | 428,000 | 390,000 | 400,000 | -8,500 | -2.1% | 114 |
| 2010/07/06 | 432,000 | 432,000 | 403,000 | 408,500 | -16,500 | -3.9% | 142 |
| 2010/07/05 | 381,000 | 445,000 | 381,000 | 425,000 | +41,500 | +10.8% | 180 |
| 2010/07/02 | 366,500 | 383,500 | 365,000 | 383,500 | +23,000 | +6.4% | 108 |
| 2010/07/01 | 368,000 | 372,000 | 360,000 | 360,500 | -17,000 | -4.5% | 64 |
| 2010/06/30 | 376,000 | 385,000 | 357,000 | 377,500 | +1,000 | +0.3% | 278 |
| 2010/06/29 | 390,000 | 407,500 | 363,000 | 376,500 | -14,500 | -3.7% | 220 |
| 2010/06/28 | 431,500 | 442,000 | 387,000 | 391,000 | -47,500 | -10.8% | 234 |
3351～
3400
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
