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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,388 | 2,412 | 2,348 | 2,385 | +10 | +0.4% | 28,000 |
2023/02/22 | 2,310 | 2,410 | 2,303 | 2,375 | +15 | +0.6% | 37,400 |
2023/02/21 | 2,321 | 2,378 | 2,261 | 2,360 | +35 | +1.5% | 21,400 |
2023/02/20 | 2,341 | 2,371 | 2,287 | 2,325 | -16 | -0.7% | 20,100 |
2023/02/17 | 2,277 | 2,372 | 2,274 | 2,341 | +27 | +1.2% | 30,700 |
2023/02/16 | 2,136 | 2,359 | 2,108 | 2,314 | +178 | +8.3% | 69,000 |
2023/02/15 | 2,148 | 2,162 | 2,118 | 2,136 | -12 | -0.6% | 10,000 |
2023/02/14 | 2,173 | 2,190 | 2,139 | 2,148 | +6 | +0.3% | 14,200 |
2023/02/13 | 2,142 | 2,150 | 2,105 | 2,142 | -12 | -0.6% | 8,900 |
2023/02/10 | 2,240 | 2,240 | 2,144 | 2,154 | -67 | -3% | 31,200 |
2023/02/09 | 2,098 | 2,242 | 2,083 | 2,221 | +129 | +6.2% | 62,000 |
2023/02/08 | 2,048 | 2,153 | 2,033 | 2,092 | +91 | +4.5% | 60,100 |
2023/02/07 | 2,010 | 2,043 | 2,001 | 2,001 | -4 | -0.2% | 14,800 |
2023/02/06 | 1,934 | 2,005 | 1,933 | 2,005 | +71 | +3.7% | 25,200 |
2023/02/03 | 1,904 | 1,951 | 1,900 | 1,934 | +43 | +2.3% | 21,900 |
2023/02/02 | 1,899 | 1,925 | 1,890 | 1,891 | -5 | -0.3% | 10,400 |
2023/02/01 | 1,914 | 1,918 | 1,881 | 1,896 | -21 | -1.1% | 11,100 |
2023/01/31 | 1,921 | 1,921 | 1,902 | 1,917 | -4 | -0.2% | 7,200 |
2023/01/30 | 1,906 | 1,932 | 1,888 | 1,921 | +4 | +0.2% | 19,400 |
2023/01/27 | 1,898 | 1,919 | 1,895 | 1,917 | +30 | +1.6% | 12,300 |
2023/01/26 | 1,896 | 1,896 | 1,880 | 1,887 | -9 | -0.5% | 4,100 |
2023/01/25 | 1,908 | 1,915 | 1,894 | 1,896 | +1 | +0.1% | 9,600 |
2023/01/24 | 1,903 | 1,903 | 1,863 | 1,895 | -7 | -0.4% | 13,900 |
2023/01/23 | 1,877 | 1,915 | 1,870 | 1,902 | +31 | +1.7% | 19,200 |
2023/01/20 | 1,878 | 1,878 | 1,862 | 1,871 | +4 | +0.2% | 5,300 |
2023/01/19 | 1,860 | 1,873 | 1,850 | 1,867 | +13 | +0.7% | 7,300 |
2023/01/18 | 1,874 | 1,882 | 1,853 | 1,854 | -18 | -1% | 13,000 |
2023/01/17 | 1,834 | 1,872 | 1,832 | 1,872 | +47 | +2.6% | 19,400 |
2023/01/16 | 1,785 | 1,836 | 1,785 | 1,825 | +23 | +1.3% | 18,900 |
2023/01/13 | 1,826 | 1,844 | 1,785 | 1,802 | -62 | -3.3% | 51,300 |
2023/01/12 | 1,839 | 1,900 | 1,827 | 1,864 | +39 | +2.1% | 32,700 |
2023/01/11 | 1,822 | 1,835 | 1,822 | 1,825 | +3 | +0.2% | 5,800 |
2023/01/10 | 1,810 | 1,823 | 1,805 | 1,822 | +31 | +1.7% | 10,600 |
2023/01/06 | 1,780 | 1,804 | 1,780 | 1,791 | +8 | +0.4% | 7,100 |
2023/01/05 | 1,811 | 1,816 | 1,783 | 1,783 | -31 | -1.7% | 5,800 |
2023/01/04 | 1,811 | 1,831 | 1,810 | 1,814 | -2 | -0.1% | 8,400 |
2022/12/30 | 1,780 | 1,823 | 1,780 | 1,816 | +25 | +1.4% | 9,200 |
2022/12/29 | 1,729 | 1,791 | 1,726 | 1,791 | +52 | +3% | 17,200 |
2022/12/28 | 1,759 | 1,759 | 1,725 | 1,739 | -31 | -1.8% | 50,400 |
2022/12/27 | 1,785 | 1,785 | 1,753 | 1,770 | -15 | -0.8% | 29,600 |
2022/12/26 | 1,800 | 1,805 | 1,771 | 1,785 | -13 | -0.7% | 16,800 |
2022/12/23 | 1,818 | 1,818 | 1,790 | 1,798 | -20 | -1.1% | 16,500 |
2022/12/22 | 1,804 | 1,822 | 1,798 | 1,818 | +15 | +0.8% | 10,600 |
2022/12/21 | 1,800 | 1,810 | 1,782 | 1,803 | +1 | +0.1% | 14,400 |
2022/12/20 | 1,850 | 1,850 | 1,802 | 1,802 | -38 | -2.1% | 24,500 |
2022/12/19 | 1,821 | 1,848 | 1,821 | 1,840 | +6 | +0.3% | 8,300 |
2022/12/16 | 1,854 | 1,854 | 1,834 | 1,834 | -30 | -1.6% | 13,200 |
2022/12/15 | 1,862 | 1,878 | 1,860 | 1,864 | -9 | -0.5% | 6,600 |
2022/12/14 | 1,892 | 1,892 | 1,871 | 1,873 | -26 | -1.4% | 6,600 |
2022/12/13 | 1,896 | 1,903 | 1,861 | 1,899 | +4 | +0.2% | 11,900 |
301~
350
件表示中 / 3457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 |
昭和システム | 134,200円 | +3.0% | +1.0% | 3.73% | 8.72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 |
チームスピリト | 39,000円 | +15.5% | - | 0.00% | - | 4.77倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
SYSHD | 121,500円 | +18.8% | +14.5% | 0.70% | 15.52倍 | 2.05倍 |
|
自動車、工作機械用ソフト開発や金融向けなどのシステム開発。IT未経験者を積極採用し育成 |
情報戦略 | 62,100円 | +9.7% | +2.3% | 0.00% | 22.32倍 | 8.95倍 |
|
- |
市場注目の銘柄
チャート関連のコラム