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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,037 | 1,059 | 1,036 | 1,052 | +16 | +1.5% | 201,600 |
| 2024/04/05 | 1,059 | 1,074 | 1,026 | 1,036 | -45 | -4.2% | 493,400 |
| 2024/04/04 | 1,030 | 1,101 | 1,030 | 1,081 | +58 | +5.7% | 516,000 |
| 2024/04/03 | 1,038 | 1,049 | 1,015 | 1,023 | -14 | -1.4% | 337,300 |
| 2024/04/02 | 1,033 | 1,064 | 1,023 | 1,037 | +4 | +0.4% | 442,200 |
| 2024/04/01 | 1,061 | 1,061 | 1,024 | 1,033 | -18 | -1.7% | 337,500 |
| 2024/03/29 | 1,033 | 1,061 | 1,021 | 1,051 | +13 | +1.3% | 362,600 |
| 2024/03/28 | 975 | 1,068 | 973 | 1,038 | +58 | +5.9% | 571,500 |
| 2024/03/27 | 1,007 | 1,016 | 969 | 980 | -27 | -2.7% | 390,000 |
| 2024/03/26 | 961 | 1,016 | 956 | 1,007 | +41 | +4.2% | 477,100 |
| 2024/03/25 | 998 | 1,004 | 965 | 966 | -18 | -1.8% | 287,600 |
| 2024/03/22 | 1,011 | 1,013 | 970 | 984 | -42 | -4.1% | 763,700 |
| 2024/03/21 | 1,040 | 1,054 | 1,020 | 1,026 | -19 | -1.8% | 207,900 |
| 2024/03/19 | 1,037 | 1,050 | 980 | 1,045 | +7 | +0.7% | 721,900 |
| 2024/03/18 | 1,047 | 1,060 | 1,029 | 1,038 | -9 | -0.9% | 228,200 |
| 2024/03/15 | 1,062 | 1,079 | 1,029 | 1,047 | -9 | -0.9% | 365,400 |
| 2024/03/14 | 1,082 | 1,085 | 1,025 | 1,056 | -45 | -4.1% | 581,400 |
| 2024/03/13 | 1,134 | 1,137 | 1,082 | 1,101 | -19 | -1.7% | 427,000 |
| 2024/03/12 | 1,073 | 1,134 | 1,053 | 1,120 | +47 | +4.4% | 384,400 |
| 2024/03/11 | 1,031 | 1,073 | 1,000 | 1,073 | +23 | +2.2% | 648,800 |
| 2024/03/08 | 1,101 | 1,122 | 1,037 | 1,050 | -78 | -6.9% | 689,000 |
| 2024/03/07 | 1,125 | 1,141 | 1,092 | 1,128 | -5 | -0.4% | 374,000 |
| 2024/03/06 | 1,140 | 1,153 | 1,113 | 1,133 | -14 | -1.2% | 340,100 |
| 2024/03/05 | 1,154 | 1,166 | 1,082 | 1,147 | +4 | +0.3% | 721,200 |
| 2024/03/04 | 1,145 | 1,180 | 1,100 | 1,143 | -45 | -3.8% | 645,100 |
| 2024/03/01 | 1,195 | 1,206 | 1,159 | 1,188 | -16 | -1.3% | 537,400 |
| 2024/02/29 | 1,183 | 1,217 | 1,137 | 1,204 | +26 | +2.2% | 882,400 |
| 2024/02/28 | 1,116 | 1,190 | 1,105 | 1,178 | +71 | +6.4% | 1,070,700 |
| 2024/02/27 | 1,046 | 1,119 | 1,040 | 1,107 | +73 | +7.1% | 621,900 |
| 2024/02/26 | 959 | 1,059 | 950 | 1,034 | +77 | +8% | 739,500 |
| 2024/02/22 | 952 | 963 | 945 | 957 | +5 | +0.5% | 152,800 |
| 2024/02/21 | 960 | 971 | 941 | 952 | -8 | -0.8% | 203,800 |
| 2024/02/20 | 952 | 967 | 945 | 960 | +19 | +2% | 301,300 |
| 2024/02/19 | 974 | 976 | 932 | 941 | -37 | -3.8% | 311,800 |
| 2024/02/16 | 982 | 988 | 954 | 978 | +6 | +0.6% | 344,800 |
| 2024/02/15 | 970 | 987 | 959 | 972 | +7 | +0.7% | 378,500 |
| 2024/02/14 | 913 | 970 | 899 | 965 | +49 | +5.3% | 367,200 |
| 2024/02/13 | 955 | 957 | 881 | 916 | -54 | -5.6% | 949,200 |
| 2024/02/09 | 993 | 998 | 955 | 970 | -19 | -1.9% | 506,700 |
| 2024/02/08 | 979 | 993 | 959 | 989 | +16 | +1.6% | 495,800 |
| 2024/02/07 | 940 | 986 | 922 | 973 | +37 | +4% | 601,600 |
| 2024/02/06 | 911 | 945 | 903 | 936 | +22 | +2.4% | 402,000 |
| 2024/02/05 | 892 | 921 | 881 | 914 | +25 | +2.8% | 353,600 |
| 2024/02/02 | 924 | 933 | 883 | 889 | -31 | -3.4% | 541,500 |
| 2024/02/01 | 903 | 934 | 885 | 920 | +26 | +2.9% | 1,147,200 |
| 2024/01/31 | 827 | 897 | 809 | 894 | +108 | +13.7% | 1,528,700 |
| 2024/01/30 | 812 | 827 | 777 | 786 | -34 | -4.1% | 422,000 |
| 2024/01/29 | 845 | 845 | 817 | 820 | -21 | -2.5% | 207,700 |
| 2024/01/26 | 846 | 859 | 836 | 841 | -14 | -1.6% | 117,700 |
| 2024/01/25 | 851 | 860 | 836 | 855 | +1 | +0.1% | 162,000 |
301～
350
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
