ドリーム・アーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,640 | 4,690 | 4,445 | 4,555 | -60 | -1.3% | 22,900 |
| 2025/08/20 | 4,495 | 4,700 | 4,495 | 4,615 | +120 | +2.7% | 54,500 |
| 2025/08/19 | 4,480 | 4,530 | 4,400 | 4,495 | +65 | +1.5% | 24,100 |
| 2025/08/18 | 4,275 | 4,470 | 4,215 | 4,430 | +150 | +3.5% | 24,000 |
| 2025/08/15 | 3,795 | 4,420 | 3,795 | 4,280 | +205 | +5% | 92,200 |
| 2025/08/14 | 3,935 | 4,080 | 3,910 | 4,075 | +155 | +4% | 58,100 |
| 2025/08/13 | 3,805 | 3,940 | 3,805 | 3,920 | +115 | +3% | 22,100 |
| 2025/08/12 | 3,770 | 3,970 | 3,765 | 3,805 | +90 | +2.4% | 30,600 |
| 2025/08/08 | 3,810 | 3,835 | 3,715 | 3,715 | -90 | -2.4% | 19,900 |
| 2025/08/07 | 3,910 | 3,945 | 3,790 | 3,805 | -85 | -2.2% | 14,500 |
| 2025/08/06 | 3,955 | 3,975 | 3,875 | 3,890 | -45 | -1.1% | 9,000 |
| 2025/08/05 | 3,990 | 4,050 | 3,935 | 3,935 | ±0 | ±0% | 18,000 |
| 2025/08/04 | 3,895 | 4,130 | 3,895 | 3,935 | +40 | +1% | 36,400 |
| 2025/08/01 | 3,850 | 3,955 | 3,850 | 3,895 | +5 | +0.1% | 10,100 |
| 2025/07/31 | 3,810 | 3,910 | 3,805 | 3,890 | +65 | +1.7% | 8,300 |
| 2025/07/30 | 3,825 | 3,875 | 3,750 | 3,825 | +30 | +0.8% | 9,300 |
| 2025/07/29 | 3,755 | 3,795 | 3,750 | 3,795 | +40 | +1.1% | 2,700 |
| 2025/07/28 | 3,805 | 3,870 | 3,750 | 3,755 | -25 | -0.7% | 7,500 |
| 2025/07/25 | 3,775 | 3,935 | 3,775 | 3,780 | +75 | +2% | 20,500 |
| 2025/07/24 | 3,660 | 3,765 | 3,630 | 3,705 | -20 | -0.5% | 9,900 |
| 2025/07/23 | 3,740 | 3,750 | 3,660 | 3,725 | -10 | -0.3% | 10,300 |
| 2025/07/22 | 3,700 | 3,765 | 3,685 | 3,735 | +65 | +1.8% | 8,900 |
| 2025/07/18 | 3,815 | 3,850 | 3,670 | 3,670 | -145 | -3.8% | 14,400 |
| 2025/07/17 | 3,570 | 3,845 | 3,570 | 3,815 | +255 | +7.2% | 23,200 |
| 2025/07/16 | 3,465 | 3,660 | 3,465 | 3,560 | +65 | +1.9% | 8,000 |
| 2025/07/15 | 3,650 | 3,670 | 3,495 | 3,495 | -105 | -2.9% | 12,000 |
| 2025/07/14 | 3,635 | 3,660 | 3,575 | 3,600 | +15 | +0.4% | 6,200 |
| 2025/07/11 | 3,650 | 3,655 | 3,540 | 3,585 | -15 | -0.4% | 17,300 |
| 2025/07/10 | 3,570 | 3,620 | 3,525 | 3,600 | +30 | +0.8% | 6,200 |
| 2025/07/09 | 3,585 | 3,680 | 3,550 | 3,570 | +55 | +1.6% | 14,300 |
| 2025/07/08 | 3,335 | 3,600 | 3,335 | 3,515 | +200 | +6% | 16,400 |
| 2025/07/07 | 3,300 | 3,410 | 3,300 | 3,315 | -10 | -0.3% | 7,100 |
| 2025/07/04 | 3,255 | 3,360 | 3,255 | 3,325 | +75 | +2.3% | 8,700 |
| 2025/07/03 | 3,320 | 3,320 | 3,250 | 3,250 | -70 | -2.1% | 5,100 |
| 2025/07/02 | 3,375 | 3,430 | 3,315 | 3,320 | -60 | -1.8% | 13,000 |
| 2025/07/01 | 3,420 | 3,510 | 3,380 | 3,380 | -40 | -1.2% | 5,700 |
| 2025/06/30 | 3,355 | 3,500 | 3,300 | 3,420 | +35 | +1% | 19,100 |
| 2025/06/27 | 3,530 | 3,530 | 3,350 | 3,385 | -145 | -4.1% | 15,400 |
| 2025/06/26 | 3,640 | 3,710 | 3,530 | 3,530 | -100 | -2.8% | 7,500 |
| 2025/06/25 | 3,640 | 3,640 | 3,530 | 3,630 | +50 | +1.4% | 8,800 |
| 2025/06/24 | 3,525 | 3,580 | 3,470 | 3,580 | +50 | +1.4% | 9,300 |
| 2025/06/23 | 3,505 | 3,565 | 3,470 | 3,530 | -25 | -0.7% | 4,500 |
| 2025/06/20 | 3,580 | 3,670 | 3,555 | 3,555 | -20 | -0.6% | 8,100 |
| 2025/06/19 | 3,530 | 3,650 | 3,530 | 3,575 | +85 | +2.4% | 8,500 |
| 2025/06/18 | 3,460 | 3,560 | 3,460 | 3,490 | +45 | +1.3% | 4,700 |
| 2025/06/17 | 3,480 | 3,550 | 3,440 | 3,445 | -60 | -1.7% | 4,800 |
| 2025/06/16 | 3,450 | 3,550 | 3,415 | 3,505 | +30 | +0.9% | 11,100 |
| 2025/06/13 | 3,670 | 3,670 | 3,475 | 3,475 | -160 | -4.4% | 8,600 |
| 2025/06/12 | 3,670 | 3,675 | 3,565 | 3,635 | +35 | +1% | 6,900 |
| 2025/06/11 | 3,680 | 3,725 | 3,575 | 3,600 | -45 | -1.2% | 10,400 |
1～
50
件表示中 / 444件
類似銘柄と比較する
現在ご覧いただいている「ドリームアーツ」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 |
|---|---|---|---|---|---|---|---|---|
| ドリームアーツ | 455,500円 | +11.3% | +14.1% | 0.88% | 29.15倍 | 6.73倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ｋｕｂｅｌｌ | 44,700円 | +13.0% | +33.3% | 0.00% | - | 11.15倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| サイバセキュリ | 179,000円 | +29.6% | +20.2% | 0.28% | 26.45倍 | 4.72倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| アイエスビー | 159,500円 | +8.7% | -4.9% | 3.45% | 10.82倍 | 1.33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 |
| ＡＭＩ | 99,000円 | +20.0% | +17.0% | 3.03% | 11.07倍 | 1.26倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
