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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/15 | 48,400 | 48,400 | 48,400 | 48,400 | +4,800 | +11% | 13 |
2010/06/14 | 43,600 | 43,600 | 43,600 | 43,600 | +1,100 | +2.6% | 1 |
2010/06/11 | 42,800 | 42,800 | 42,500 | 42,500 | -500 | -1.2% | 3 |
2010/06/10 | 43,000 | 43,000 | 43,000 | 43,000 | -500 | -1.1% | 1 |
2010/06/09 | 43,500 | 43,500 | 43,500 | 43,500 | -500 | -1.1% | 4 |
2010/06/08 | 46,900 | 46,900 | 44,000 | 44,000 | -2,800 | -6% | 33 |
2010/06/07 | 44,500 | 46,800 | 44,500 | 46,800 | +3,000 | +6.8% | 6 |
2010/06/04 | 43,600 | 43,800 | 42,400 | 43,800 | - | - | 12 |
2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/02 | 46,400 | 46,400 | 44,300 | 45,000 | -2,800 | -5.9% | 5 |
2010/06/01 | 47,000 | 47,800 | 45,900 | 47,800 | +5,600 | +13.3% | 23 |
2010/05/31 | 41,600 | 42,400 | 41,600 | 42,200 | +400 | +1% | 4 |
2010/05/28 | 41,800 | 41,800 | 41,800 | 41,800 | -200 | -0.5% | 5 |
2010/05/27 | 42,000 | 42,000 | 42,000 | 42,000 | ±0 | ±0% | 1 |
2010/05/26 | 42,000 | 42,000 | 42,000 | 42,000 | -200 | -0.5% | 1 |
2010/05/25 | 43,500 | 43,500 | 42,100 | 42,200 | -4,700 | -10% | 31 |
2010/05/24 | 46,900 | 46,900 | 46,800 | 46,900 | +4,900 | +11.7% | 4 |
2010/05/21 | 42,050 | 42,050 | 42,000 | 42,000 | -2,100 | -4.8% | 13 |
2010/05/20 | 44,300 | 44,300 | 44,100 | 44,100 | -900 | -2% | 2 |
2010/05/19 | 45,000 | 45,000 | 44,300 | 45,000 | ±0 | ±0% | 7 |
2010/05/18 | 46,000 | 46,200 | 45,000 | 45,000 | -1,500 | -3.2% | 7 |
2010/05/17 | 48,000 | 48,000 | 46,500 | 46,500 | -500 | -1.1% | 14 |
2010/05/14 | 48,000 | 48,000 | 47,000 | 47,000 | -1,000 | -2.1% | 5 |
2010/05/13 | 48,200 | 48,500 | 48,000 | 48,000 | ±0 | ±0% | 8 |
2010/05/12 | 48,100 | 49,800 | 48,000 | 48,000 | -300 | -0.6% | 8 |
2010/05/11 | 52,000 | 52,000 | 48,300 | 48,300 | -1,700 | -3.4% | 7 |
2010/05/10 | 50,000 | 50,000 | 46,500 | 50,000 | -2,000 | -3.8% | 61 |
2010/05/07 | 50,600 | 52,500 | 49,100 | 52,000 | -3,000 | -5.5% | 25 |
2010/05/06 | 55,000 | 55,500 | 55,000 | 55,000 | -1,000 | -1.8% | 11 |
2010/04/30 | 57,000 | 57,000 | 55,500 | 56,000 | -2,000 | -3.4% | 25 |
2010/04/28 | 57,000 | 58,000 | 56,000 | 58,000 | +800 | +1.4% | 40 |
2010/04/27 | 58,700 | 58,900 | 56,000 | 57,200 | -1,800 | -3.1% | 30 |
2010/04/26 | 56,000 | 59,000 | 56,000 | 59,000 | +2,500 | +4.4% | 38 |
2010/04/23 | 57,900 | 57,900 | 56,200 | 56,500 | -1,400 | -2.4% | 13 |
2010/04/22 | 58,500 | 58,500 | 53,000 | 57,900 | +400 | +0.7% | 49 |
2010/04/21 | 55,100 | 57,500 | 55,000 | 57,500 | +1,500 | +2.7% | 50 |
2010/04/20 | 59,800 | 59,800 | 56,000 | 56,000 | -3,000 | -5.1% | 34 |
2010/04/19 | 59,200 | 61,900 | 57,500 | 59,000 | -100 | -0.2% | 59 |
2010/04/16 | 64,000 | 65,000 | 58,000 | 59,100 | -900 | -1.5% | 70 |
2010/04/15 | 58,200 | 65,800 | 58,200 | 60,000 | +4,200 | +7.5% | 251 |
2010/04/14 | 61,100 | 61,100 | 55,000 | 55,800 | -4,300 | -7.2% | 217 |
2010/04/13 | 51,000 | 60,100 | 51,000 | 60,100 | +10,000 | +20% | 149 |
2010/04/12 | 48,800 | 53,100 | 47,700 | 50,100 | +4,050 | +8.8% | 94 |
2010/04/09 | 48,900 | 48,900 | 45,800 | 46,050 | -2,850 | -5.8% | 13 |
2010/04/08 | 48,900 | 48,900 | 48,900 | 48,900 | +900 | +1.9% | 10 |
2010/04/07 | 48,000 | 48,900 | 47,000 | 48,000 | -1,000 | -2% | 25 |
2010/04/06 | 50,500 | 50,500 | 49,000 | 49,000 | -700 | -1.4% | 17 |
2010/04/05 | 47,100 | 49,700 | 47,100 | 49,700 | +4,700 | +10.4% | 11 |
2010/04/02 | 45,300 | 45,300 | 43,100 | 45,000 | -1,000 | -2.2% | 24 |
3401~
3450
件表示中 / 3451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 | 192,000円 | +6.7% | +10.0% | 1.04% | 17.19倍 | 2.55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 |
ヌーラボ | 99,200円 | +34.6% | +252.2% | 0.00% | 22.32倍 | 5.32倍 |
|
プロジェクト管理ツール「Backlog」が柱。セキュリティ管理やオンライン作図ツールも |
昭和システム | 131,900円 | +12.2% | +18.8% | 3.79% | 8.78倍 | 1.22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 |
ペイクラウド | 40,300円 | +54.2% | +50.4% | 0.00% | 31.66倍 | 2.94倍 |
|
自社専用の電子マネー「独自Pay」提供。メール自動配信も。22年バリューデザインと経営統合 |
アクモス | 61,900円 | +5.7% | +3.4% | 3.88% | 13.27倍 | 2.14倍 |
|
ITソリューション事業主軸に展開。医療系システム開発など重点分野強化にM&A戦略駆使 |
市場注目の銘柄
チャート関連のコラム