4310 ドリームインキュベータ

4310
2024/03/27
時価
302億円
PER
2.19倍
2010年以降
赤字-3819.44倍
(2010-2023年)
PBR
1.61倍
2010年以降
0.65-3.21倍
(2010-2023年)
配当 予
4.42%
ROE
53.89%
ROA
36.9%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,773
始値
2,799
高値
2,937
安値
2,792
終値 +4.4%
2,895
出来高 +102.62%
139,400

乖離率

株価(5日)
移動平均値
+0.77%
2,873
株価(25日)
移動平均値
-1.83%
2,949
出来高(5日)
移動平均値
+91.33%
72,860

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/272,7992,9372,7922,895+4.4%139,400302億9646万-1.83%2.191.61
03/262,8092,8322,7652,773-1.63%68,800290億1972万-6.32%2.11.54
03/252,9102,9102,8192,819-3.36%83,600295億111万-5.31%2.141.57
03/222,9822,9822,9082,917-1.42%30,300305億2669万-2.47%2.211.62
03/212,9813,0052,9032,959-0.4%42,200309億6623万-1.4%2.241.65
03/192,9332,9712,9322,971+1.3%13,100310億9181万-1.26%2.251.65
03/182,9052,9402,8792,933+2.16%29,100306億9413万-2.59%2.221.63
03/152,8472,8772,8392,871-0.07%26,000300億4530万-4.81%2.181.6
03/142,8392,8742,8212,873+0.74%22,900300億6623万-4.93%2.181.6
03/132,9022,9022,8512,852-0.31%18,000298億4646万-6.03%2.161.59
03/122,8072,8642,7772,861+0.56%30,600299億4065万-6.04%2.171.59
03/112,9092,9092,8262,845-2.03%39,600297億7320万-6.84%2.161.58
03/082,8802,9392,8712,904-0.38%24,900303億9065万-5.5%2.21.62
03/072,9742,9742,9132,915-1.49%21,300305億576万-5.75%2.211.62
03/062,9102,9752,8972,959+0.78%28,500309億6623万-4.86%2.241.65
03/052,9182,9612,8922,936+0.27%28,700307億2553万-6.05%2.231.63
03/043,0403,0402,9282,928-2.56%49,200306億4181万-6.75%2.221.63
03/013,0403,0453,0053,005-1.15%26,900314億4762万-4.72%2.281.67
02/293,0403,0603,0103,040-0.33%16,700318億1390万-3.92%2.31.69
02/283,0703,1353,0453,050-1.45%23,900319億1855万-3.94%2.311.7
02/273,1253,2003,0853,095+0.16%22,600323億8948万-2.8%2.351.72
02/263,1203,1553,0853,090-0.96%33,700323億3715万-3.13%2.341.72
02/223,0503,1303,0203,120+2.63%38,000326億5111万-2.41%2.371.74
02/213,0803,0803,0053,040-1.3%23,700318億1390万-5.06%2.31.69
02/203,2003,2003,0653,080-2.84%17,400322億3250万-4.08%2.341.71
02/193,1903,2303,1553,170-0.31%15,400331億7436万-1.52%2.41.76
02/163,2153,2303,1653,180+0.32%24,600332億7901万-1.33%2.411.77
02/153,1703,2053,1603,170-0.16%17,500331億7436万-1.61%2.41.76
02/143,1703,2053,1153,175+0.16%23,100332億2669万-1.46%2.411.77
02/133,0403,1703,0403,170+5.32%26,300331億7436万-1.58%2.41.76
02/093,0353,0953,0103,010-1.47%20,500314億9995万-6.49%2.281.67
02/083,0103,0802,9863,055+0.66%22,900319億7088万-5.15%2.321.7
02/073,1153,1303,0103,035-4.71%37,600317億6157万-5.57%2.31.69
02/063,1253,2403,1053,185+2.25%56,600333億3134万-0.66%2.411.77
02/053,0703,1203,0153,115+1.14%38,600325億9878万-2.44%2.361.73
02/023,2403,2453,0353,080-6.95%82,700322億3250万-3.27%2.341.71
02/013,3553,4153,3103,310-2.65%26,100346億3948万+4.22%2.511.84
01/313,3403,4003,3203,400+1.34%13,200355億8134万+7.63%2.581.89
01/303,3453,3653,3103,355+0.9%26,000351億1041万+6.98%2.541.87
01/293,3453,4003,3053,325+0.3%21,600347億9645万+6.64%2.521.85
01/263,2503,3203,2503,315+1.07%17,000346億9180万+6.97%2.511.84
01/253,2553,3403,2553,280+0.61%21,100343億2552万+6.56%2.491.82
01/243,2953,2953,2553,260-1.21%10,300341億1622万+6.57%2.471.81
01/233,3153,3403,2803,300+0.76%16,700345億3483万+8.55%2.51.84
01/223,2803,3303,2503,275+0.31%31,700342億7320万+8.3%2.481.82
01/193,2753,2953,2103,265+0.31%14,700341億6855万+8.83%2.481.82
01/183,2653,2753,0303,255+0.15%12,500340億6390万+9.3%2.471.81
01/173,2803,2803,2053,250-0.46%13,500340億1157万+10.06%2.461.81
01/163,2753,3003,2653,265-0.31%9,700341億6855万+11.4%2.481.82
01/153,2703,2903,2553,275+0.31%18,000342億7320万+12.47%2.481.82
01/123,1703,2703,1703,265+3%32,600341億6855万+12.94%2.481.82
01/113,1603,2103,1453,170+0.63%32,600331億7436万+10.26%2.41.76
01/103,1703,1853,1253,150-0.63%22,300329億6506万+9.87%2.391.75
01/093,1153,2203,1153,170+1.77%38,500331億7436万+10.41%2.41.76
01/053,0503,1253,0453,115+2.13%19,100325億9878万+8.69%2.361.73
01/042,8913,0502,8913,050+5.5%30,600319億1855万+6.49%2.311.7
2023
12/292,8372,8912,8282,891+2.55%21,200302億5460万+0.91%2.191.66
12/282,8492,8602,8062,819-2.05%19,200295億111万-1.81%2.141.62
12/272,9062,9062,8622,878-0.28%87,100301億1855万-0.07%2.181.66
12/262,8662,9032,8602,886+0.49%16,800302億227万+0.03%2.191.66
12/252,8882,8902,8552,872-0.55%8,700300億5576万-0.62%2.181.65
12/222,8572,9002,8572,888+1.8%16,800302億2320万-0.28%2.191.66
12/212,8572,9002,8152,837-1.66%19,000296億8948万-2.14%2.151.63
12/202,8502,9012,8362,885+0.73%18,100301億9181万-0.69%2.191.66
12/192,7912,8642,7912,864+2.62%17,500299億7204万-1.55%2.171.65
12/182,8042,8062,7652,791+0.04%13,500292億809万-4.12%2.121.61
12/152,7692,8352,7692,790-0.36%21,400291億9762万-4.35%2.121.61
12/142,8672,8902,7652,800-2.98%38,700293億228万-4.18%2.121.61
12/132,7512,8982,7372,886+7.25%63,600302億227万-1.3%2.191.66
12/122,7132,7252,6652,691-0.37%29,900281億6158万-8.03%2.041.55
12/112,6542,7092,6402,701+2.7%22,100282億6623万-7.94%2.051.55
12/082,6632,6942,6152,630-3.06%45,000275億2321万-10.67%1.991.51
12/072,7942,7942,7012,713-2.79%34,600283億9181万-8.22%2.061.56
12/062,7682,8272,7652,791+1.6%34,800292億809万-5.93%2.121.61
12/052,8682,8962,7462,747-4.22%43,300287億4762万-7.63%2.081.58
12/042,9692,9902,8152,868-3.53%52,900300億1390万-3.86%2.171.65
12/013,2053,2052,9582,973-7.96%64,500311億1274万-0.44%2.251.71
11/303,0653,2303,0653,230+5.38%72,600338億227万+8.21%2.451.86
11/293,0403,0703,0353,065+0.66%16,300320億7553万+3.23%2.321.76
11/283,0553,0753,0153,045-1.14%21,700318億6622万+2.94%2.311.75
11/273,0453,0903,0453,080+0.98%19,000322億3250万+4.34%2.341.77
11/243,0403,0703,0253,050+0.49%26,200319億1855万+3.6%2.311.75
11/223,0003,0352,9983,035+1%10,400317億6157万+3.27%2.31.75
11/213,0253,0602,9813,005-0.5%26,600314億4762万+2.59%2.281.73
11/202,9683,0252,9683,020+0.5%28,900316億460万+3.28%2.291.74
11/172,9783,0152,9783,005+1.38%25,100314億4762万+2.84%2.281.73
11/163,0003,0152,9502,964-1.2%35,400310億1855万+1.44%2.251.71
11/152,9883,0052,9623,000+0.81%26,700313億9530万+2.56%2.271.73
11/142,9352,9762,9302,976+1.57%29,700311億4413万+1.74%2.261.71
11/132,9422,9422,9052,930-0.41%16,000306億6274万+0.34%2.221.69
11/102,9002,9422,8852,942+0.93%26,100307億8832万+1%2.231.69
11/092,8772,9152,8452,915+2.28%20,700305億576万+0.52%2.211.68
11/082,9132,9592,8272,850-2.16%31,800298億2553万-1.42%2.161.64
11/072,8922,9772,8702,913+0.73%40,300304億8483万+0.97%2.211.68
11/062,9062,9852,8002,892-1.93%70,000302億6506万+0.59%2.191.66
11/022,8902,9602,7532,949+0.44%77,400308億6157万+2.86%2.241.7
11/013,0003,0302,9332,936-2.13%58,800307億2553万+2.73%2.231.69
10/312,9903,0002,9103,000+1.32%29,600313億9530万+5.26%2.271.73
10/302,9302,9842,9242,961-0.64%77,100309億8716万+4.11%2.241.7
10/272,9252,9902,9252,980+1.88%28,000311億8599万+4.75%2.261.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,820
282,000
6/22
736
73,600
3/17
709,800
7,098
12/6
--+74.3%
5/7
-30.18%
2/8
2009年
3月期
1,830
183,000
5/19
386
38,550
2/24
922,000
9,220
5/2
--+91.21%
5/8
-28.63%
9/4
2010年
3月期
943
94,300
6/12
462
46,150
4/7
245,900
2,459
5/26
--+45.24%
5/26
-18.44%
10/2
2011年
3月期
817
81,700
4/27
467
46,650
3/16
153,600
1,536
4/6
77億9246万44億4943万+22.74%
5/9
-28.64%
3/15
2012年
3月期
887
88,700
3/30
530
53,000
11/22
164,000
1,640
5/6
84億6011万50億5508万+27.77%
4/3
-12.33%
8/8
2013年
3月期
2,040
204,000
3/19
580
58,000
6/4
1,214,500
12,145
3/7
194億5731万55億3198万+82.7%
3/7
-21.55%
5/14
2014年
3月期
2,130
213,000
4/24
1,205
120,500
6/27
974,800
9,748
10/24
203億1572万114億9316万+19.03%
10/24
-20.59%
6/7
2015年
3月期
3,470
12/29
1,289
5/7
618,400
12/18
344億9527万126億1015万+28.69%
11/19
-19.77%
1/29
2016年
3月期
2,887
4/14
1,656
2/12
399,100
11/17
289億3495万167億7991万+17.62%
12/2
-25.15%
8/25
2017年
3月期
3,255
11/4
1,799
6/24
1,883,100
11/4
332億2248万183億4278万+22.01%
11/7
-14.52%
11/21
2018年
3月期
2,969
3/30
1,962
4/17
166,700
2/1
305億261万200億9441万+12.43%
2/2
-10.22%
5/7
2019年
3月期
3,090
4/24
1,110
12/26
343,300
12/21
318億2885万114億5653万+13.01%
1/21
-30.44%
12/25
2020年
3月期
1,785
5/20
766
3/17
256,500
3/17
184億7528万79億5215万+16.11%
4/30
-41.51%
3/18
2021年
3月期
1,569
5/29
890
4/3
152,000
3/29
162億8841万92億3944万+24.49%
5/18
-12.92%
7/10
2022年
3月期
2,750
2/16
766
11/29

11/10
652,300
12/2
286億8112万79億8899万+47.55%
12/8
-19.07%
4/25
2023年
3月期
3,330
3/8
1,723
9/26
1,270,700
11/8
348億4878万180億3136万+23.03%
11/8
-16.91%
12/21
最新2,895
2024/3/27
139,400302億9646万-1.83%
2,949

年間値上がり率

2003/12/30 vs 2002/12/30
237%(3.37倍)
2004/12/30 vs 2003/12/30
-8%(0.92倍)
2005/12/30 vs 2004/12/30
277%(3.77倍)
2006/12/29 vs 2005/12/30
-50%(0.5倍)
2007/12/28 vs 2006/12/29
-57%(0.43倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
67%(1.67倍)
2013/12/30 vs 2012/12/28
80%(1.8倍)
2014/12/30 vs 2013/12/30
72%(1.72倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-27%(0.73倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
27%(1.27倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
39%(1.39倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/27 vs 2023/12/29
0%(1倍)
過去安値
386円(2009/02/24)
651%(7.51倍)
2,895円(3/27)