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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 322,500 | 322,500 | 308,000 | 312,000 | -18,000 | -5.5% | 49 |
| 2011/05/02 | 330,000 | 334,000 | 323,000 | 330,000 | +6,500 | +2% | 111 |
| 2011/04/28 | 325,000 | 325,000 | 306,000 | 323,500 | +18,500 | +6.1% | 224 |
| 2011/04/27 | 283,900 | 305,000 | 279,000 | 305,000 | +26,100 | +9.4% | 324 |
| 2011/04/26 | 277,000 | 278,900 | 266,500 | 278,900 | -3,100 | -1.1% | 57 |
| 2011/04/25 | 278,500 | 285,000 | 276,500 | 282,000 | -1,500 | -0.5% | 70 |
| 2011/04/22 | 288,200 | 299,000 | 278,000 | 283,500 | -9,500 | -3.2% | 151 |
| 2011/04/21 | 277,000 | 300,000 | 271,000 | 293,000 | +19,000 | +6.9% | 281 |
| 2011/04/20 | 260,000 | 277,000 | 259,000 | 274,000 | +14,000 | +5.4% | 131 |
| 2011/04/19 | 262,000 | 262,500 | 259,000 | 260,000 | -2,500 | -1% | 15 |
| 2011/04/18 | 262,500 | 262,500 | 257,000 | 262,500 | ±0 | ±0% | 17 |
| 2011/04/15 | 260,000 | 262,500 | 258,000 | 262,500 | +5,600 | +2.2% | 45 |
| 2011/04/14 | 255,900 | 256,900 | 255,000 | 256,900 | - | - | 7 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 260,000 | 260,000 | 255,000 | 255,900 | -7,100 | -2.7% | 30 |
| 2011/04/11 | 261,500 | 263,000 | 260,000 | 263,000 | -1,000 | -0.4% | 15 |
| 2011/04/08 | 264,000 | 264,000 | 255,000 | 264,000 | +4,700 | +1.8% | 17 |
| 2011/04/07 | 258,500 | 260,000 | 253,400 | 259,300 | +2,800 | +1.1% | 35 |
| 2011/04/06 | 261,000 | 261,000 | 242,000 | 256,500 | -9,500 | -3.6% | 124 |
| 2011/04/05 | 271,000 | 273,000 | 263,000 | 266,000 | -7,000 | -2.6% | 35 |
| 2011/04/04 | 270,000 | 273,000 | 268,100 | 273,000 | ±0 | ±0% | 49 |
| 2011/04/01 | 271,000 | 273,000 | 269,700 | 273,000 | +1,300 | +0.5% | 37 |
| 2011/03/31 | 272,000 | 277,900 | 271,700 | 271,700 | +1,700 | +0.6% | 21 |
| 2011/03/30 | 261,800 | 280,000 | 261,800 | 270,000 | +6,000 | +2.3% | 50 |
| 2011/03/29 | 250,100 | 264,000 | 247,100 | 264,000 | +9,000 | +3.5% | 126 |
| 2011/03/28 | 269,000 | 269,000 | 250,600 | 255,000 | -14,000 | -5.2% | 38 |
| 2011/03/25 | 277,000 | 277,000 | 262,000 | 269,000 | -8,300 | -3% | 48 |
| 2011/03/24 | 278,000 | 282,000 | 277,000 | 277,300 | +300 | +0.1% | 22 |
| 2011/03/23 | 287,000 | 287,000 | 275,000 | 277,000 | -5,000 | -1.8% | 73 |
| 2011/03/22 | 295,000 | 299,000 | 281,600 | 282,000 | +12,200 | +4.5% | 75 |
| 2011/03/18 | 260,100 | 280,000 | 260,100 | 269,800 | +9,800 | +3.8% | 79 |
| 2011/03/17 | 249,000 | 275,000 | 247,000 | 260,000 | +6,000 | +2.4% | 87 |
| 2011/03/16 | 211,100 | 259,900 | 211,100 | 254,000 | +44,000 | +21% | 241 |
| 2011/03/15 | 240,000 | 250,000 | 210,000 | 210,000 | -50,000 | -19.2% | 300 |
| 2011/03/14 | 260,000 | 286,000 | 260,000 | 260,000 | -70,000 | -21.2% | 320 |
| 2011/03/11 | 320,000 | 330,000 | 320,000 | 330,000 | ±0 | ±0% | 59 |
| 2011/03/10 | 342,000 | 342,000 | 328,000 | 330,000 | -11,500 | -3.4% | 84 |
| 2011/03/09 | 349,500 | 350,000 | 336,500 | 341,500 | -7,500 | -2.1% | 110 |
| 2011/03/08 | 360,000 | 364,000 | 343,000 | 349,000 | -18,000 | -4.9% | 218 |
| 2011/03/07 | 372,000 | 372,000 | 361,000 | 367,000 | -6,500 | -1.7% | 48 |
| 2011/03/04 | 375,000 | 378,000 | 354,500 | 373,500 | +4,500 | +1.2% | 243 |
| 2011/03/03 | 352,500 | 387,000 | 345,500 | 369,000 | +19,000 | +5.4% | 534 |
| 2011/03/02 | 350,000 | 358,500 | 340,000 | 350,000 | -13,500 | -3.7% | 444 |
| 2011/03/01 | 331,000 | 381,000 | 330,000 | 363,500 | +43,500 | +13.6% | 928 |
| 2011/02/28 | 319,000 | 322,000 | 310,000 | 320,000 | +6,000 | +1.9% | 237 |
| 2011/02/25 | 316,500 | 317,000 | 308,000 | 314,000 | +4,000 | +1.3% | 174 |
| 2011/02/24 | 316,500 | 324,500 | 310,000 | 310,000 | ±0 | ±0% | 226 |
| 2011/02/23 | 310,000 | 318,000 | 307,000 | 310,000 | -4,000 | -1.3% | 265 |
| 2011/02/22 | 319,500 | 325,000 | 311,000 | 314,000 | -12,500 | -3.8% | 287 |
| 2011/02/21 | 310,000 | 335,000 | 305,000 | 326,500 | +17,500 | +5.7% | 392 |
3501～
3550
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 | 50,100円 | +38.3% | +654.7% | 1.00% | - | 3.08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 | 117,700円 | +10.6% | - | 0.00% | 51.74倍 | 2.88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 | 255,900円 | +31.2% | +72.7% | 3.91% | 4.69倍 | 1.12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 | 69,600円 | +10.0% | +10.6% | 1.87% | 18.77倍 | 6.33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
