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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 2011/05/26 | 295,000 | 300,000 | 291,500 | 300,000 | ±0 | ±0% | 23 |
| 2011/05/25 | 304,000 | 310,000 | 294,100 | 300,000 | -8,000 | -2.6% | 85 |
| 2011/05/24 | 310,500 | 315,000 | 300,000 | 308,000 | -12,000 | -3.8% | 42 |
| 2011/05/23 | 322,000 | 322,000 | 315,000 | 320,000 | -9,000 | -2.7% | 32 |
| 2011/05/20 | 333,000 | 340,500 | 327,000 | 329,000 | +5,000 | +1.5% | 46 |
| 2011/05/19 | 335,500 | 340,000 | 317,500 | 324,000 | -11,000 | -3.3% | 44 |
| 2011/05/18 | 320,000 | 337,000 | 318,000 | 335,000 | +15,000 | +4.7% | 78 |
| 2011/05/17 | 316,000 | 322,500 | 315,000 | 320,000 | -10,000 | -3% | 39 |
| 2011/05/16 | 350,000 | 355,000 | 322,500 | 330,000 | +20,000 | +6.5% | 243 |
| 2011/05/13 | 322,000 | 324,000 | 303,000 | 310,000 | -5,000 | -1.6% | 28 |
| 2011/05/12 | 315,000 | 315,000 | 315,000 | 315,000 | -2,000 | -0.6% | 2 |
| 2011/05/11 | 319,500 | 319,500 | 308,000 | 317,000 | +4,500 | +1.4% | 27 |
| 2011/05/10 | 308,000 | 312,500 | 306,000 | 312,500 | +8,500 | +2.8% | 21 |
| 2011/05/09 | 312,000 | 312,500 | 301,000 | 304,000 | -8,000 | -2.6% | 49 |
3451～
3500
件表示中 / 3767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 | 50,400円 | +38.3% | +654.7% | 0.99% | - | 3.10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 |
| マクアケ | 116,600円 | +10.6% | - | 0.00% | 51.26倍 | 2.85倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 電 算 | 261,600円 | +31.2% | +72.7% | 3.82% | 4.79倍 | 1.14倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ウィルズ | 70,300円 | +10.0% | +10.6% | 1.85% | 18.96倍 | 6.39倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ポールＨＤ | 38,000円 | +5.4% | +53.2% | 4.21% | 43.33倍 | 1.08倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
