東証マザーズ

株価

(15:00)
2,450.0
前日比 +265.0(+12.13%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ドリコムの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/26 2,199.0 2,230.0 2,117.0 2,185.0 2,185.0 1,940,200
2017/06/23 2,186.0 2,215.0 2,023.0 2,083.0 2,083.0 1,579,200
2017/06/22 2,119.0 2,188.0 2,110.0 2,140.0 2,140.0 827,600
2017/06/21 2,052.0 2,142.0 2,052.0 2,097.0 2,097.0 872,200
2017/06/20 2,120.0 2,139.0 2,066.0 2,066.0 2,066.0 655,400
2017/06/19 2,029.0 2,130.0 2,022.0 2,128.0 2,128.0 1,040,900
2017/06/16 2,025.0 2,065.0 2,002.0 2,020.0 2,020.0 622,500
2017/06/15 2,035.0 2,045.0 1,970.0 2,015.0 2,015.0 905,900
2017/06/14 2,088.0 2,125.0 2,011.0 2,046.0 2,046.0 912,800
2017/06/13 2,088.0 2,140.0 2,080.0 2,096.0 2,096.0 923,000
2017/06/12 2,200.0 2,205.0 2,081.0 2,105.0 2,105.0 2,058,400
2017/06/09 2,108.0 2,254.0 2,090.0 2,250.0 2,250.0 3,241,400
2017/06/08 2,115.0 2,145.0 2,068.0 2,077.0 2,077.0 1,020,000
2017/06/07 2,030.0 2,120.0 2,026.0 2,079.0 2,079.0 949,300
2017/06/06 2,050.0 2,086.0 2,015.0 2,060.0 2,060.0 1,343,000
2017/06/05 2,104.0 2,215.0 2,083.0 2,112.0 2,112.0 2,443,000
2017/06/02 2,100.0 2,188.0 2,031.0 2,087.0 2,087.0 3,301,700
2017/06/01 2,087.0 2,166.0 2,063.0 2,105.0 2,105.0 1,442,300
2017/05/31 2,150.0 2,194.0 2,097.0 2,120.0 2,120.0 1,920,200
2017/05/30 2,052.0 2,180.0 1,985.0 2,180.0 2,180.0 2,124,100
2017/05/29 2,100.0 2,198.0 2,063.0 2,085.0 2,085.0 3,373,700
2017/05/26 2,200.0 2,245.0 2,063.0 2,073.0 2,073.0 6,645,300
2017/05/25 1,837.0 1,973.0 1,807.0 1,969.0 1,969.0 3,752,700
2017/05/24 1,840.0 1,869.0 1,771.0 1,845.0 1,845.0 2,522,800
2017/05/23 1,813.0 1,850.0 1,758.0 1,777.0 1,777.0 2,366,200
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 7.48 73.64 19.29 --- 2,185.0 2,185.0 1,940,200
2017/06/23 7.13 70.20 18.39 --- 2,083.0 2,083.0 1,579,200
2017/06/22 7.33 72.12 18.89 --- 2,140.0 2,140.0 827,600
2017/06/21 7.18 70.67 18.51 --- 2,097.0 2,097.0 872,200
2017/06/20 7.07 69.63 18.24 --- 2,066.0 2,066.0 655,400
2017/06/19 7.29 71.72 18.79 --- 2,128.0 2,128.0 1,040,900
2017/06/16 6.92 68.08 17.83 --- 2,020.0 2,020.0 622,500
2017/06/15 6.90 67.91 17.79 --- 2,015.0 2,015.0 905,900
2017/06/14 7.01 68.95 18.06 --- 2,046.0 2,046.0 912,800
2017/06/13 7.18 70.64 18.50 --- 2,096.0 2,096.0 923,000
2017/06/12 7.21 70.94 18.58 --- 2,105.0 2,105.0 2,058,400
2017/06/09 7.70 75.83 19.86 --- 2,250.0 2,250.0 3,241,400
2017/06/08 7.11 70.00 18.34 --- 2,077.0 2,077.0 1,020,000
2017/06/07 7.12 70.07 18.35 --- 2,079.0 2,079.0 949,300
2017/06/06 7.05 69.43 18.19 --- 2,060.0 2,060.0 1,343,000
2017/06/05 7.23 71.18 18.65 --- 2,112.0 2,112.0 2,443,000
2017/06/02 7.15 70.34 18.42 --- 2,087.0 2,087.0 3,301,700
2017/06/01 7.21 70.94 18.58 --- 2,105.0 2,105.0 1,442,300
2017/05/31 7.26 71.45 18.72 --- 2,120.0 2,120.0 1,920,200
2017/05/30 7.46 73.47 19.25 --- 2,180.0 2,180.0 2,124,100
2017/05/29 7.14 70.27 18.41 --- 2,085.0 2,085.0 3,373,700
2017/05/26 7.10 69.86 18.30 --- 2,073.0 2,073.0 6,645,300
2017/05/25 6.74 66.36 17.38 --- 1,969.0 1,969.0 3,752,700
2017/05/24 6.32 62.18 16.29 --- 1,845.0 1,845.0 2,522,800
2017/05/23 6.08 59.89 15.69 --- 1,777.0 1,777.0 2,366,200
« 前へ 1
ドリコムの株価時系列データ
【3793】ドリコム
あなたの予想を投稿してみましょう
メニュー
ドリコムの関連ワード
最新24時間の予想傾向(%)
買い優勢
+6.4%(前日比)

予想投稿数 比率(%)

73.1 26.9
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

111.64

-0.21

ユーロ/円

125.69

+0.63

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック