ドーンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 51,900 | 51,900 | 51,900 | 51,900 | +1,900 | +3.8% | 2 |
| 2010/11/18 | 51,000 | 52,000 | 50,000 | 50,000 | -2,000 | -3.8% | 11 |
| 2010/11/17 | 51,200 | 52,000 | 51,100 | 52,000 | -600 | -1.1% | 5 |
| 2010/11/16 | 52,600 | 52,600 | 51,200 | 52,600 | ±0 | ±0% | 5 |
| 2010/11/15 | 51,600 | 52,600 | 51,600 | 52,600 | -1,000 | -1.9% | 6 |
| 2010/11/12 | 51,000 | 53,600 | 51,000 | 53,600 | +900 | +1.7% | 11 |
| 2010/11/11 | 50,500 | 52,700 | 49,700 | 52,700 | +2,200 | +4.4% | 24 |
| 2010/11/10 | 50,500 | 52,000 | 50,000 | 50,500 | ±0 | ±0% | 19 |
| 2010/11/09 | 51,000 | 52,000 | 50,500 | 50,500 | -500 | -1% | 27 |
| 2010/11/08 | 48,000 | 51,900 | 48,000 | 51,000 | +3,000 | +6.3% | 30 |
| 2010/11/05 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2010/11/04 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2010/11/02 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 8 |
| 2010/11/01 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2010/10/29 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 24 |
| 2010/10/28 | 48,500 | 48,500 | 48,000 | 48,000 | -500 | -1% | 7 |
| 2010/10/27 | 48,000 | 48,500 | 48,000 | 48,500 | +500 | +1% | 6 |
| 2010/10/26 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 23 |
| 2010/10/25 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 7 |
| 2010/10/22 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 2 |
| 2010/10/21 | 49,000 | 49,000 | 48,000 | 48,000 | +700 | +1.5% | 22 |
| 2010/10/20 | 46,000 | 47,300 | 46,000 | 47,300 | +1,300 | +2.8% | 11 |
| 2010/10/19 | 46,000 | 46,000 | 46,000 | 46,000 | ±0 | ±0% | 15 |
| 2010/10/18 | 44,000 | 46,000 | 44,000 | 46,000 | ±0 | ±0% | 15 |
| 2010/10/15 | 45,000 | 46,000 | 45,000 | 46,000 | +1,000 | +2.2% | 8 |
| 2010/10/14 | 44,000 | 45,000 | 44,000 | 45,000 | +1,000 | +2.3% | 17 |
| 2010/10/13 | 44,000 | 44,000 | 44,000 | 44,000 | ±0 | ±0% | 2 |
| 2010/10/12 | 43,850 | 44,000 | 43,000 | 44,000 | +300 | +0.7% | 16 |
| 2010/10/08 | 43,000 | 43,700 | 43,000 | 43,700 | - | - | 9 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 44,000 | 44,000 | 43,000 | 43,700 | +400 | +0.9% | 9 |
| 2010/10/04 | 43,300 | 43,300 | 43,300 | 43,300 | +700 | +1.6% | 1 |
| 2010/10/01 | 42,500 | 42,700 | 42,500 | 42,600 | -600 | -1.4% | 11 |
| 2010/09/30 | 43,250 | 43,250 | 43,200 | 43,200 | ±0 | ±0% | 4 |
| 2010/09/29 | 45,000 | 45,000 | 42,000 | 43,200 | -1,850 | -4.1% | 47 |
| 2010/09/28 | 45,300 | 45,300 | 45,050 | 45,050 | -450 | -1% | 4 |
| 2010/09/27 | 45,500 | 45,500 | 45,500 | 45,500 | -250 | -0.5% | 7 |
| 2010/09/24 | 45,050 | 45,750 | 45,050 | 45,750 | -350 | -0.8% | 10 |
| 2010/09/22 | 46,500 | 48,950 | 46,100 | 46,100 | -450 | -1% | 14 |
| 2010/09/21 | 46,100 | 46,550 | 46,100 | 46,550 | +50 | +0.1% | 2 |
| 2010/09/17 | 46,500 | 46,500 | 46,500 | 46,500 | -500 | -1.1% | 5 |
| 2010/09/16 | 49,000 | 49,000 | 46,000 | 47,000 | -1,400 | -2.9% | 22 |
| 2010/09/15 | 47,700 | 48,400 | 47,700 | 48,400 | - | - | 11 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 50,800 | 50,800 | 50,800 | 50,800 | -200 | -0.4% | 1 |
| 2010/09/10 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 4 |
| 2010/09/09 | 51,000 | 51,000 | 51,000 | 51,000 | +1,000 | +2% | 4 |
| 2010/09/08 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 1 |
| 2010/09/07 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 5 |
3301～
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ドーン」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 |
|---|---|---|---|---|---|---|---|---|
| ドーン | 197,800円 | +6.7% | +10.0% | 1.01% | 17.71倍 | 2.62倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ノムラシステム | 14,100円 | +8.7% | -30.5% | 2.30% | 29.13倍 | 2.12倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| ニフティライフ | 102,600円 | +10.9% | +1.0% | 1.75% | 10.45倍 | 1.24倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
| ＡＲアドバン | 194,200円 | +14.4% | +11.1% | 0.00% | 17.87倍 | 3.54倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| 昭和システム | 134,200円 | +3.0% | +1.0% | 3.73% | 8.73倍 | 1.18倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
