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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 49,500 | 50,000 | 49,500 | 50,000 | ±0 | ±0% | 2 |
2010/09/03 | 50,000 | 50,000 | 50,000 | 50,000 | - | - | 5 |
2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/01 | 47,500 | 47,500 | 47,500 | 47,500 | -1,000 | -2.1% | 1 |
2010/08/31 | 48,500 | 48,500 | 48,500 | 48,500 | -1,500 | -3% | 5 |
2010/08/30 | 50,000 | 50,000 | 50,000 | 50,000 | +300 | +0.6% | 6 |
2010/08/27 | 50,000 | 50,000 | 49,000 | 49,700 | -800 | -1.6% | 7 |
2010/08/26 | 50,500 | 50,500 | 50,500 | 50,500 | +1,100 | +2.2% | 8 |
2010/08/25 | 49,000 | 49,400 | 48,000 | 49,400 | -600 | -1.2% | 19 |
2010/08/24 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 7 |
2010/08/23 | 49,400 | 50,000 | 49,000 | 50,000 | +700 | +1.4% | 8 |
2010/08/20 | 46,500 | 49,300 | 46,500 | 49,300 | +2,300 | +4.9% | 3 |
2010/08/19 | 47,000 | 47,000 | 47,000 | 47,000 | +1,300 | +2.8% | 1 |
2010/08/18 | 46,000 | 46,000 | 45,700 | 45,700 | ±0 | ±0% | 2 |
2010/08/17 | 47,000 | 47,000 | 45,700 | 45,700 | -2,300 | -4.8% | 7 |
2010/08/16 | 47,500 | 49,000 | 47,500 | 48,000 | +500 | +1.1% | 7 |
2010/08/13 | 47,000 | 47,500 | 47,000 | 47,500 | ±0 | ±0% | 24 |
2010/08/12 | 49,000 | 49,000 | 47,500 | 47,500 | -2,900 | -5.8% | 22 |
2010/08/11 | 49,600 | 50,400 | 49,100 | 50,400 | +900 | +1.8% | 7 |
2010/08/10 | 50,000 | 50,000 | 49,100 | 49,500 | -2,500 | -4.8% | 10 |
2010/08/09 | 50,000 | 52,000 | 49,000 | 52,000 | +1,000 | +2% | 16 |
2010/08/06 | 49,050 | 51,000 | 49,050 | 51,000 | +2,000 | +4.1% | 32 |
2010/08/05 | 50,100 | 50,100 | 48,250 | 49,000 | -1,700 | -3.4% | 52 |
2010/08/04 | 51,300 | 51,400 | 50,100 | 50,700 | -1,300 | -2.5% | 21 |
2010/08/03 | 51,800 | 52,000 | 51,500 | 52,000 | +900 | +1.8% | 7 |
2010/08/02 | 55,500 | 55,500 | 51,000 | 51,100 | -1,900 | -3.6% | 40 |
2010/07/30 | 53,500 | 58,500 | 53,000 | 53,000 | +700 | +1.3% | 46 |
2010/07/29 | 54,000 | 54,000 | 52,100 | 52,300 | -1,700 | -3.1% | 38 |
2010/07/28 | 55,500 | 55,600 | 51,500 | 54,000 | -1,500 | -2.7% | 81 |
2010/07/27 | 57,000 | 59,000 | 55,400 | 55,500 | -2,400 | -4.1% | 67 |
2010/07/26 | 59,000 | 60,000 | 56,300 | 57,900 | -5,600 | -8.8% | 183 |
2010/07/23 | 66,000 | 74,500 | 63,500 | 63,500 | -1,000 | -1.6% | 693 |
2010/07/22 | 64,500 | 64,500 | 64,500 | 64,500 | +10,000 | +18.3% | 177 |
2010/07/21 | 54,500 | 54,500 | 54,500 | 54,500 | +7,000 | +14.7% | 9 |
2010/07/20 | 47,500 | 48,000 | 47,500 | 47,500 | -1,400 | -2.9% | 7 |
2010/07/16 | 47,100 | 48,900 | 47,100 | 48,900 | +1,400 | +2.9% | 5 |
2010/07/15 | 47,600 | 47,600 | 47,500 | 47,500 | -2,500 | -5% | 8 |
2010/07/14 | 49,800 | 50,000 | 49,800 | 50,000 | +200 | +0.4% | 7 |
2010/07/13 | 50,000 | 50,000 | 49,800 | 49,800 | -100 | -0.2% | 5 |
2010/07/12 | 48,500 | 49,900 | 48,500 | 49,900 | +2,200 | +4.6% | 6 |
2010/07/09 | 47,700 | 47,800 | 47,600 | 47,700 | -800 | -1.6% | 11 |
2010/07/08 | 49,200 | 49,200 | 47,600 | 48,500 | +1,450 | +3.1% | 34 |
2010/07/07 | 49,000 | 49,000 | 47,050 | 47,050 | -2,550 | -5.1% | 8 |
2010/07/06 | 49,000 | 49,600 | 49,000 | 49,600 | +100 | +0.2% | 3 |
2010/07/05 | 48,900 | 49,500 | 48,900 | 49,500 | +500 | +1% | 9 |
2010/07/02 | 49,400 | 49,400 | 49,000 | 49,000 | -400 | -0.8% | 3 |
2010/07/01 | 47,200 | 49,400 | 45,000 | 49,400 | -500 | -1% | 44 |
2010/06/30 | 52,000 | 52,000 | 47,500 | 49,900 | -2,100 | -4% | 89 |
2010/06/29 | 49,800 | 52,000 | 47,100 | 52,000 | +7,000 | +15.6% | 126 |
2010/06/28 | 46,000 | 46,000 | 45,000 | 45,000 | ±0 | ±0% | 9 |
3351~
3400
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