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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 537,000 | 540,000 | 520,000 | 530,000 | +13,000 | +2.5% | 336 |
| 2010/06/02 | 501,000 | 542,000 | 501,000 | 517,000 | +9,000 | +1.8% | 565 |
| 2010/06/01 | 476,500 | 525,000 | 472,500 | 508,000 | +38,500 | +8.2% | 622 |
| 2010/05/31 | 463,500 | 485,000 | 460,500 | 469,500 | +500 | +0.1% | 499 |
| 2010/05/28 | 511,000 | 518,000 | 463,000 | 469,000 | -27,000 | -5.4% | 535 |
| 2010/05/27 | 477,500 | 511,000 | 468,500 | 496,000 | +25,500 | +5.4% | 171 |
| 2010/05/26 | 510,000 | 517,000 | 452,000 | 470,500 | -29,500 | -5.9% | 251 |
| 2010/05/25 | 531,000 | 546,000 | 500,000 | 500,000 | -42,000 | -7.7% | 167 |
| 2010/05/24 | 540,000 | 549,000 | 528,000 | 542,000 | +12,000 | +2.3% | 237 |
| 2010/05/21 | 520,000 | 535,000 | 510,000 | 530,000 | -20,000 | -3.6% | 219 |
| 2010/05/20 | 549,000 | 583,000 | 540,000 | 550,000 | -7,000 | -1.3% | 488 |
| 2010/05/19 | 508,000 | 560,000 | 497,000 | 557,000 | +29,000 | +5.5% | 596 |
| 2010/05/18 | 623,000 | 629,000 | 519,000 | 528,000 | -82,000 | -13.4% | 596 |
| 2010/05/17 | 689,000 | 714,000 | 593,000 | 610,000 | -109,000 | -15.2% | 475 |
| 2010/05/14 | 700,000 | 720,000 | 696,000 | 719,000 | +14,000 | +2% | 117 |
| 2010/05/13 | 700,000 | 720,000 | 680,000 | 705,000 | +15,000 | +2.2% | 125 |
| 2010/05/12 | 690,000 | 709,000 | 679,000 | 690,000 | +4,000 | +0.6% | 83 |
| 2010/05/11 | 730,000 | 730,000 | 680,000 | 686,000 | -29,000 | -4.1% | 117 |
| 2010/05/10 | 689,000 | 715,000 | 677,000 | 715,000 | +16,000 | +2.3% | 236 |
| 2010/05/07 | 680,000 | 700,000 | 650,000 | 699,000 | -21,000 | -2.9% | 323 |
| 2010/05/06 | 720,000 | 769,000 | 700,000 | 720,000 | -15,000 | -2% | 438 |
| 2010/04/30 | 709,000 | 740,000 | 704,000 | 735,000 | +35,000 | +5% | 280 |
| 2010/04/28 | 704,000 | 715,000 | 700,000 | 700,000 | -14,000 | -2% | 196 |
| 2010/04/27 | 721,000 | 732,000 | 703,000 | 714,000 | -7,000 | -1% | 229 |
| 2010/04/26 | 704,000 | 744,000 | 703,000 | 721,000 | +19,000 | +2.7% | 365 |
| 2010/04/23 | 726,000 | 738,000 | 690,000 | 702,000 | -26,000 | -3.6% | 360 |
| 2010/04/22 | 669,000 | 728,000 | 668,000 | 728,000 | +61,000 | +9.1% | 519 |
| 2010/04/21 | 655,000 | 693,000 | 647,000 | 667,000 | +21,000 | +3.3% | 359 |
| 2010/04/20 | 747,000 | 747,000 | 635,000 | 646,000 | -74,000 | -10.3% | 570 |
| 2010/04/19 | 670,000 | 768,000 | 663,000 | 720,000 | +49,000 | +7.3% | 1,673 |
| 2010/04/16 | 671,000 | 671,000 | 671,000 | 671,000 | +100,000 | +17.5% | 317 |
| 2010/04/15 | 558,000 | 584,000 | 558,000 | 571,000 | +3,000 | +0.5% | 173 |
| 2010/04/14 | 568,000 | 573,000 | 559,000 | 568,000 | ±0 | ±0% | 63 |
| 2010/04/13 | 578,000 | 579,000 | 557,000 | 568,000 | -8,000 | -1.4% | 66 |
| 2010/04/12 | 591,000 | 592,000 | 559,000 | 576,000 | -5,000 | -0.9% | 103 |
| 2010/04/09 | 542,000 | 587,000 | 540,000 | 581,000 | +43,000 | +8% | 256 |
| 2010/04/08 | 546,000 | 550,000 | 530,000 | 538,000 | -8,000 | -1.5% | 88 |
| 2010/04/07 | 545,000 | 552,000 | 540,000 | 546,000 | +2,000 | +0.4% | 67 |
| 2010/04/06 | 552,000 | 557,000 | 540,000 | 544,000 | -8,000 | -1.4% | 80 |
| 2010/04/05 | 555,000 | 555,000 | 550,000 | 552,000 | +5,000 | +0.9% | 52 |
| 2010/04/02 | 547,000 | 558,000 | 543,000 | 547,000 | +5,000 | +0.9% | 136 |
| 2010/04/01 | 547,000 | 552,000 | 537,000 | 542,000 | - | - | 94 |
3651～
3692
件表示中 / 3692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 | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26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 |
| 日プロセス | 146,200円 | +9.3% | +20.0% | 3.69% | 10.11倍 | 1.30倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| アイエスビー | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ハイマックス | 123,200円 | +4.1% | +5.2% | 3.65% | 11.07倍 | 1.27倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ユニリタ | 187,900円 | +4.3% | +2.2% | 3.73% | 16.77倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
