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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 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 |
| 2011/06/10 | 283,000 | 294,000 | 279,900 | 283,000 | +2,100 | +0.7% | 30 |
| 2011/06/09 | 287,000 | 287,000 | 280,000 | 280,900 | -6,100 | -2.1% | 18 |
| 2011/06/08 | 291,200 | 302,500 | 284,500 | 287,000 | -9,000 | -3% | 62 |
| 2011/06/07 | 295,200 | 299,800 | 292,000 | 296,000 | -3,000 | -1% | 25 |
| 2011/06/06 | 293,100 | 302,000 | 291,400 | 299,000 | +8,000 | +2.7% | 36 |
| 2011/06/03 | 300,000 | 302,000 | 291,000 | 291,000 | -9,000 | -3% | 24 |
| 2011/06/02 | 291,100 | 300,000 | 291,000 | 300,000 | +1,300 | +0.4% | 17 |
| 2011/06/01 | 300,000 | 305,000 | 295,300 | 298,700 | -3,300 | -1.1% | 22 |
| 2011/05/31 | 308,000 | 311,500 | 298,000 | 302,000 | +5,200 | +1.8% | 26 |
| 2011/05/30 | 293,500 | 299,000 | 293,500 | 296,800 | +1,500 | +0.5% | 7 |
| 2011/05/27 | 295,000 | 304,500 | 295,000 | 295,300 | -4,700 | -1.6% | 48 |
3401～
3450
件表示中 / 3731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 | 55,400円 | +58.0% | +999.9% | 0.90% | 31.84倍 | 3.41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 |
| シンクロフード | 56,500円 | +3.8% | -24.5% | 2.65% | 27.57倍 | 2.97倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＪＤＳＣ | 118,600円 | +40.4% | - | 0.00% | 49.83倍 | 4.26倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＭＤＶ | 40,500円 | +52.4% | - | 2.22% | 9.29倍 | 4.96倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ネットスターズ | 96,700円 | +24.3% | - | 0.00% | 81.53倍 | 2.27倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
