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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,333 | 2,377 | 2,327 | 2,334 | +73 | +3.2% | 5,400 |
| 2024/05/30 | 2,275 | 2,324 | 2,256 | 2,261 | -54 | -2.3% | 13,400 |
| 2024/05/29 | 2,335 | 2,335 | 2,248 | 2,315 | -23 | -1% | 13,400 |
| 2024/05/28 | 2,310 | 2,383 | 2,304 | 2,338 | +6 | +0.3% | 2,500 |
| 2024/05/27 | 2,351 | 2,378 | 2,285 | 2,332 | -18 | -0.8% | 6,800 |
| 2024/05/24 | 2,280 | 2,358 | 2,265 | 2,350 | +20 | +0.9% | 7,700 |
| 2024/05/23 | 2,359 | 2,363 | 2,264 | 2,330 | -29 | -1.2% | 10,000 |
| 2024/05/22 | 2,415 | 2,426 | 2,346 | 2,359 | -55 | -2.3% | 15,300 |
| 2024/05/21 | 2,438 | 2,477 | 2,412 | 2,414 | +10 | +0.4% | 19,400 |
| 2024/05/20 | 2,320 | 2,431 | 2,274 | 2,404 | +120 | +5.3% | 37,600 |
| 2024/05/17 | 2,171 | 2,332 | 2,171 | 2,284 | +113 | +5.2% | 35,700 |
| 2024/05/16 | 2,242 | 2,242 | 2,132 | 2,171 | -96 | -4.2% | 33,900 |
| 2024/05/15 | 2,126 | 2,285 | 2,072 | 2,267 | +270 | +13.5% | 89,500 |
| 2024/05/14 | 2,060 | 2,060 | 1,993 | 1,997 | -42 | -2.1% | 22,400 |
| 2024/05/13 | 2,004 | 2,049 | 1,986 | 2,039 | +8 | +0.4% | 11,600 |
| 2024/05/10 | 2,110 | 2,110 | 2,000 | 2,031 | -49 | -2.4% | 11,700 |
| 2024/05/09 | 2,100 | 2,105 | 2,041 | 2,080 | +1 | ±0% | 6,300 |
| 2024/05/08 | 2,130 | 2,191 | 2,079 | 2,079 | -41 | -1.9% | 16,700 |
| 2024/05/07 | 2,040 | 2,130 | 2,040 | 2,120 | +120 | +6% | 15,300 |
| 2024/05/02 | 2,002 | 2,013 | 1,970 | 2,000 | -2 | -0.1% | 8,100 |
| 2024/05/01 | 1,995 | 2,010 | 1,968 | 2,002 | -23 | -1.1% | 9,700 |
| 2024/04/30 | 2,001 | 2,035 | 1,978 | 2,025 | +25 | +1.3% | 12,700 |
| 2024/04/26 | 1,991 | 2,008 | 1,960 | 2,000 | +9 | +0.5% | 7,400 |
| 2024/04/25 | 2,021 | 2,044 | 1,981 | 1,991 | -21 | -1% | 10,200 |
| 2024/04/24 | 2,004 | 2,030 | 1,993 | 2,012 | +16 | +0.8% | 7,500 |
| 2024/04/23 | 2,020 | 2,020 | 1,976 | 1,996 | -24 | -1.2% | 5,900 |
| 2024/04/22 | 1,971 | 2,020 | 1,965 | 2,020 | +60 | +3.1% | 10,300 |
| 2024/04/19 | 2,030 | 2,030 | 1,939 | 1,960 | -100 | -4.9% | 22,100 |
| 2024/04/18 | 1,982 | 2,060 | 1,973 | 2,060 | +60 | +3% | 7,700 |
| 2024/04/17 | 2,030 | 2,042 | 1,975 | 2,000 | -9 | -0.4% | 24,500 |
| 2024/04/16 | 2,046 | 2,046 | 2,002 | 2,009 | -63 | -3% | 18,500 |
| 2024/04/15 | 2,060 | 2,072 | 2,032 | 2,072 | +12 | +0.6% | 8,800 |
| 2024/04/12 | 2,101 | 2,118 | 2,052 | 2,060 | -45 | -2.1% | 13,800 |
| 2024/04/11 | 2,124 | 2,156 | 2,099 | 2,105 | -25 | -1.2% | 14,300 |
| 2024/04/10 | 2,126 | 2,159 | 2,119 | 2,130 | +4 | +0.2% | 16,800 |
| 2024/04/09 | 2,094 | 2,144 | 2,080 | 2,126 | +36 | +1.7% | 15,500 |
| 2024/04/08 | 2,034 | 2,090 | 2,033 | 2,090 | +59 | +2.9% | 15,500 |
| 2024/04/05 | 2,030 | 2,075 | 2,025 | 2,031 | -25 | -1.2% | 32,200 |
| 2024/04/04 | 2,080 | 2,120 | 2,041 | 2,056 | -46 | -2.2% | 29,600 |
| 2024/04/03 | 2,100 | 2,150 | 2,084 | 2,102 | -15 | -0.7% | 40,300 |
| 2024/04/02 | 2,172 | 2,198 | 2,111 | 2,117 | -77 | -3.5% | 33,000 |
| 2024/04/01 | 2,248 | 2,248 | 2,179 | 2,194 | -54 | -2.4% | 40,300 |
| 2024/03/29 | 2,241 | 2,287 | 2,237 | 2,248 | ±0 | ±0% | 26,100 |
| 2024/03/28 | 2,275 | 2,310 | 2,236 | 2,248 | -40 | -1.7% | 41,300 |
| 2024/03/27 | 2,366 | 2,366 | 2,266 | 2,288 | -55 | -2.3% | 53,400 |
| 2024/03/26 | 2,380 | 2,380 | 2,307 | 2,343 | -7 | -0.3% | 39,400 |
| 2024/03/25 | 2,387 | 2,423 | 2,350 | 2,350 | -39 | -1.6% | 24,300 |
| 2024/03/22 | 2,444 | 2,455 | 2,375 | 2,389 | -66 | -2.7% | 39,400 |
| 2024/03/21 | 2,438 | 2,490 | 2,433 | 2,455 | +47 | +2% | 20,900 |
| 2024/03/19 | 2,441 | 2,460 | 2,389 | 2,408 | -36 | -1.5% | 25,000 |
301～
350
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
