3793 ドリコム

3793
2025/05/28
時価
161億円
PER 予
31.67倍
2010年以降
赤字-2283.08倍
(2010-2025年)
PBR
3.39倍
2010年以降
1.31-31.25倍
(2010-2025年)
配当 予
0.91%
ROE 予
10.71%
ROA 予
3.7%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
560
始値
560
高値
564
安値
551
終値 -1.61%
551
出来高 +43.14%
188,800

乖離率

株価(5日)
移動平均値
-0.72%
555
株価(25日)
移動平均値
+2.61%
537
出来高(5日)
移動平均値
-17.22%
228,080

2024/12/25~2025/05/28

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
2025
05/28560564551551-1.61%188,800161億6645万+2.61%31.673.39
05/27570570557560-0.71%131,900164億3051万+4.48%32.193.45
05/26546585546564+3.49%507,200165億4787万+5.62%32.423.47
05/23555560545545-1.98%167,700159億9041万+2.64%31.333.35
05/22551561547556+0.36%144,800163億1315万+4.91%31.963.42
05/21554557544554+0.18%158,200162億5447万+4.92%31.843.41
05/20555562549553+0.73%357,900162億2513万+5.13%31.793.4
05/19570572548549-3.68%415,900161億777万+4.97%31.563.38
05/165715765605700%341,700167億2392万+9.62%32.763.51
05/15561575554570+2.15%371,800167億2392万+10.47%32.763.51
05/14563570546558-0.36%597,300163億7183万+9.41%32.073.43
05/13570577545560+6.67%1,923,100164億3051万+10.24%32.193.45
05/12530531520525-0.19%369,600154億361万+3.55%30.183.23
05/09522530521526+2.33%189,900154億3295万+3.75%30.233.24
05/08522524510514-1.53%190,800150億8086万+1.18%29.543.16
05/07526532522522-0.95%175,200153億1559万+2.15%303.21
05/02530530516527-0.94%189,800154億6229万+2.73%30.293.24
05/01526534524532+1.53%183,800156億899万+3.1%30.583.27
04/30519529515524+0.38%192,000153億7427万+0.96%30.123.23
04/28524529519522+0.97%189,500153億1559万+0.19%303.21
04/25509522507517+2.17%230,900151億6888万-1.34%29.723.18
04/24512513503506+0.2%155,700148億4614万-4.17%29.093.11
04/23520522505505-0.98%160,300148億1680万-5.08%29.033.11
04/22517520506510-1.35%132,200149億6350万-5.03%29.323.14
04/21520528515517-1.71%234,600151億6888万-4.44%29.723.18
04/18513529510526+4.57%302,400154億3295万-3.13%30.233.24
04/17497505491503+1.82%234,900147億5812万-7.54%28.913.1
04/16506508492494-2.76%219,700144億9406万-9.69%28.43.04
04/155155155055080%189,700149億482万-7.64%29.23.13
04/14506516504508+1.6%299,200149億482万-8.3%29.23.13
04/11480502472500+2.67%493,700146億7010万-10.55%28.743.08
04/10489489475487+6.56%461,800142億8868万-13.65%27.993
04/09474476440457-5.19%694,400134億847万-19.96%26.272.81
04/08450488450482+14.22%649,300141億4198万-17.18%27.712.97
04/07418450418422-15.09%1,273,900123億8156万-28.96%24.262.6
04/04520522475497-6.58%1,170,800145億8208万-18.79%28.573.06
04/03519542514532-3.1%677,500156億899万-15.56%30.583.27
04/02543554537549+1.1%410,000161億777万-15.15%31.563.38
04/01573577541543-5.24%890,400159億3173万-18.35%31.213.34
03/31571579557573-2.22%591,500168億1194万-16.35%-3.53
03/28603610585586-2.33%395,400171億9336万-16.41%-3.61
03/27593603592600+0.67%265,400176億412万-16.43%-3.69
03/26595599589596+1.19%270,500174億8676万-18.91%-3.67
03/25606610589589-2%585,200172億8138万-21.68%-3.63
03/24621631601601-2.12%940,400176億3346万-21.64%-3.7
03/21613624606614+0.33%920,500180億1489万-21.58%-3.78
03/19631639600612-3.01%2,066,200179億5620万-23.12%-3.77
03/18601639599631+7.5%1,853,600185億1367万-22.19%-3.88
03/17584607581587+1.38%1,176,800172億2270万-28.68%-3.61
03/14580603567579+4.32%2,616,400169億8798万-30.91%-3.56
03/13568575554555-1.07%1,230,500162億8381万-34.86%-3.42
03/12580590559561-3.28%1,230,400164億5985万-35.29%-3.45
03/11586589556580-4.29%2,235,100170億1732万-34.02%-3.57
03/10600616594606-3.5%1,712,500177億8016万-32.06%-3.73
03/07641656628628-0.48%2,046,000184億2565万-30.68%-3.87
03/06656659616631-6.66%4,276,100185億1367万-31.34%-3.88
03/05730732669676-5.98%2,872,200198億3398万-27.47%-4.16
03/04700736643719-8.29%8,315,100210億9561万-23.75%-4.43
03/03898914765784-10.71%6,875,200230億272万-17.47%-4.83
02/28921934878878-7.38%1,656,500257億6070万-7.87%-5.4
02/27960977943948+0.21%962,200278億1452万-0.42%-5.83
02/26984993923946-5.31%1,602,900277億5584万-0.21%-5.82
02/251,0151,022990999-3.57%1,035,500293億1087万+5.94%-6.15
02/219851,0649821,036+5.07%2,440,600303億9645万+10.8%-6.38
02/201,0081,017976986-2.18%613,800289億1958万+6.36%-6.07
02/191,0211,0219941,008-0.98%446,100295億6485万+9.33%-6.2
02/181,0241,0281,0051,018-1.36%736,100298億5815万+11.14%-6.26
02/179821,0359821,032+6.28%1,203,500302億6877万+13.28%-6.35
02/14988993964971-1.72%710,200284億7963万+7.53%-5.97
02/13950989942988+3.78%813,300289億7824万+10.02%-6.08
02/12971974942952-1.35%735,000279億2236万+6.85%-5.86
02/10940968928965+1.9%684,100283億365万+9.04%-5.94
02/07940952931947+0.11%499,300277億7571万+7.74%-5.83
02/06944992940946+1.18%1,224,100277億4638万+8.24%-5.82
02/059379449229350%777,000274億2374万+7.72%-5.75
02/04872949871935+8.09%1,861,600274億2374万+8.47%-5.75
02/03867881855865-3.57%1,608,000253億7063万+1.17%-5.32
01/319591,008862897-6.56%5,692,700263億920万+5.53%-5.52
01/30947979947960+0.52%1,244,600281億5700万+13.61%-5.91
01/29958977951955-0.31%1,093,200280億1035万+14.1%-5.88
01/28920969919958+2.46%1,636,900280億9834万+15.42%-5.89
01/27890988881935+4.47%4,462,700274億2374万+13.75%-5.75
01/24860895857895+4.07%581,100262億5053万+9.68%-5.51
01/23871872857860-1.49%384,900252億2398万+6.04%-5.29
01/22841874841873+4.68%631,200256億527万+8.31%-5.37
01/21826843816834+1.46%386,000244億4471万+3.99%-5.13
01/20819830809822+1.23%379,300240億9299万+2.88%-5.05
01/17822832804812-2.87%713,000237億9989万+2.14%-4.99
01/16840862824836-1.07%930,200245億333万+5.56%-5.14
01/15855864827845-2.76%938,100247億6712万+7.37%-5.2
01/14866884811869-0.8%2,104,700254億7057万+10.98%-5.34
01/10852878851876+2.46%924,000256億7574万+12.74%-5.39
01/09832870823855+1.18%945,600250億6023万+11.04%-5.26
01/08801857801845+5.49%1,673,500247億6712万+10.6%-5.2
01/07822822799801-1.35%483,300234億7747万+5.53%-4.92
01/06821827808812+0.25%556,500237億9989万+7.55%-4.99
2024
12/30800821799810-0.12%829,000237億4127万+7.86%-4.77
12/27828837802811-0.25%1,459,300237億7058万+8.57%-4.78
12/26763814763813+5.86%1,054,700238億2920万+9.42%-4.79
12/25771778753768+1.05%393,100225億1024万+3.92%-4.52

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
816
816,000
4/6
150
150,000
2/15
597,000
597
6/8
--+37.26%
6/15
-31.72%
5/15
2009年
3月期
246
246,000
5/15
48
48,650
2/27

48,000
2/26
72,000
72
3/10
--+26.2%
4/7
-42.8%
10/10
2010年
3月期
665
665,000
3/5
69
69,000
4/1
836,000
836
3/5
--+143.06%
5/29
-35.2%
7/13
2011年
3月期
769
769,000
5/6
210
210,000
3/15
2,115,000
2,115
12/22
206億7225万56億4522万+37.14%
12/17
-35.43%
3/15
2012年
3月期
835
167,000
12/13
242
242,000
4/6
1,648,400
8,242
11/16
224億4647万65億544万+47.02%
11/22
-24.38%
5/7
2013年
3月期
560
112,000
4/23
276
55,100
11/6
603,600
3,018
5/7
150億5392万74億599万+143.74%
5/7
-26.27%
5/24
2014年
3月期
2,038
407,500
1/28
340
68,000
4/2
5,081,400
25,407
1/28
561億2293万91億3988万+104.69%
5/14
-37.53%
6/7
2015年
3月期
1,484
2,968
4/4
685
1,370
10/31
8,616,800
4,308,400
7/9
409億1091万189億2860万+29.14%
11/20
-32.12%
5/19
2016年
3月期
1,080
2,160
4/10
196
392
2/15
1,904,000
952,000
4/10
299億8728万54億4919万+32.29%
4/26
-30.66%
8/25
2017年
3月期
1,568
3,135
3/21
239
478
4/7
5,811,600
2,905,800
1/20
450億5308万66億4467万+40.47%
7/4
-21.75%
9/21
2018年
3月期
2,492
6/27
986
2/14
7,153,300
5/19
716億2506万283億3961万+33.15%
5/30
-30.46%
8/1
2019年
3月期
1,353
4/27
347
12/25
3,198,500
3/14
388億8792万100億19万+28.48%
3/14
-30.43%
12/25
2020年
3月期
976
1/15
388
3/13
1,788,600
10/4
282億54万112億1087万+29.11%
10/2
-35.24%
3/13
2021年
3月期
957
12/2

12/1
403
4/6
2,048,300
1/29
277億677万116億4428万+39.52%
5/20
-12.84%
12/28
2022年
3月期
817
4/6
377
1/27
4,017,300
11/5
236億7396万109億6040万+32.92%
3/25
-17.67%
12/6
2023年
3月期
912
9/28
433
5/12
5,527,500
10/28
265億6618万125億8847万+20.39%
8/1
-15.44%
5/12
2024年
3月期
1,217
2/29
457
8/2

8/1
2,106,100
7/31
355億6573万133億1222万+26.44%
2/29
-31.2%
8/1
2025年
3月期
1,104
4/30
554
3/13
25,370,200
8/29
322億6341万162億5447万+48.74%
8/28
-35.29%
3/12
最新551
2025/5/28
188,800161億6645万+2.61%
537

年間値上がり率

2007/12/28 vs 2006/12/29
-87%(0.13倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
544%(6.44倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
65%(1.65倍)
2012/12/28 vs 2011/12/30
-47%(0.53倍)
2013/12/30 vs 2012/12/28
247%(3.47倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
-69%(0.31倍)
2016/12/30 vs 2015/12/30
162%(2.62倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-69%(0.31倍)
2019/12/30 vs 2018/12/28
150%(2.5倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
76%(1.76倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/05/28 vs 2024/12/30
-32%(0.68倍)
過去安値
49円(2009/02/27)
1033%(11.33倍)
551円(5/28)