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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,844 | 1,844 | 1,830 | 1,830 | -14 | -0.8% | 5,000 |
| 2022/11/09 | 1,858 | 1,858 | 1,843 | 1,844 | -6 | -0.3% | 2,300 |
| 2022/11/08 | 1,851 | 1,855 | 1,832 | 1,850 | +19 | +1% | 5,000 |
| 2022/11/07 | 1,821 | 1,852 | 1,821 | 1,831 | +7 | +0.4% | 4,300 |
| 2022/11/04 | 1,827 | 1,829 | 1,820 | 1,824 | -9 | -0.5% | 4,100 |
| 2022/11/02 | 1,833 | 1,842 | 1,830 | 1,833 | -14 | -0.8% | 4,600 |
| 2022/11/01 | 1,862 | 1,862 | 1,828 | 1,847 | -19 | -1% | 14,200 |
| 2022/10/31 | 1,888 | 1,900 | 1,859 | 1,866 | -14 | -0.7% | 8,800 |
| 2022/10/28 | 1,897 | 1,910 | 1,877 | 1,880 | -17 | -0.9% | 7,900 |
| 2022/10/27 | 1,884 | 1,899 | 1,874 | 1,897 | +15 | +0.8% | 4,200 |
| 2022/10/26 | 1,866 | 1,894 | 1,860 | 1,882 | +16 | +0.9% | 15,400 |
| 2022/10/25 | 1,880 | 1,880 | 1,857 | 1,866 | +7 | +0.4% | 6,100 |
| 2022/10/24 | 1,850 | 1,867 | 1,840 | 1,859 | +35 | +1.9% | 7,900 |
| 2022/10/21 | 1,839 | 1,850 | 1,821 | 1,824 | -15 | -0.8% | 4,500 |
| 2022/10/20 | 1,840 | 1,853 | 1,825 | 1,839 | -9 | -0.5% | 5,100 |
| 2022/10/19 | 1,880 | 1,880 | 1,848 | 1,848 | -22 | -1.2% | 4,300 |
| 2022/10/18 | 1,853 | 1,881 | 1,853 | 1,870 | +35 | +1.9% | 8,800 |
| 2022/10/17 | 1,825 | 1,850 | 1,820 | 1,835 | ±0 | ±0% | 4,400 |
| 2022/10/14 | 1,832 | 1,856 | 1,826 | 1,835 | +15 | +0.8% | 5,900 |
| 2022/10/13 | 1,822 | 1,825 | 1,805 | 1,820 | -2 | -0.1% | 12,000 |
| 2022/10/12 | 1,851 | 1,851 | 1,815 | 1,822 | -35 | -1.9% | 15,400 |
| 2022/10/11 | 1,889 | 1,894 | 1,857 | 1,857 | -68 | -3.5% | 24,100 |
| 2022/10/07 | 1,933 | 1,940 | 1,875 | 1,925 | -9 | -0.5% | 45,900 |
| 2022/10/06 | 1,923 | 1,935 | 1,902 | 1,934 | +28 | +1.5% | 24,300 |
| 2022/10/05 | 1,938 | 1,939 | 1,900 | 1,906 | -24 | -1.2% | 17,400 |
| 2022/10/04 | 1,907 | 1,944 | 1,907 | 1,930 | +28 | +1.5% | 22,100 |
| 2022/10/03 | 1,879 | 1,902 | 1,837 | 1,902 | +39 | +2.1% | 17,600 |
| 2022/09/30 | 1,856 | 1,888 | 1,838 | 1,863 | +6 | +0.3% | 16,200 |
| 2022/09/29 | 1,810 | 1,861 | 1,802 | 1,857 | +49 | +2.7% | 17,700 |
| 2022/09/28 | 1,829 | 1,829 | 1,791 | 1,808 | -14 | -0.8% | 11,100 |
| 2022/09/27 | 1,820 | 1,839 | 1,812 | 1,822 | +9 | +0.5% | 10,000 |
| 2022/09/26 | 1,840 | 1,878 | 1,790 | 1,813 | -2 | -0.1% | 21,600 |
| 2022/09/22 | 1,826 | 1,826 | 1,797 | 1,815 | -11 | -0.6% | 4,900 |
| 2022/09/21 | 1,811 | 1,826 | 1,797 | 1,826 | +15 | +0.8% | 14,400 |
| 2022/09/20 | 1,843 | 1,850 | 1,800 | 1,811 | -27 | -1.5% | 21,500 |
| 2022/09/16 | 1,878 | 1,878 | 1,824 | 1,838 | -50 | -2.6% | 20,900 |
| 2022/09/15 | 1,929 | 1,929 | 1,880 | 1,888 | -40 | -2.1% | 24,100 |
| 2022/09/14 | 1,877 | 1,950 | 1,840 | 1,928 | +78 | +4.2% | 101,800 |
| 2022/09/13 | 1,850 | 1,855 | 1,840 | 1,850 | -8 | -0.4% | 11,300 |
| 2022/09/12 | 1,827 | 1,869 | 1,827 | 1,858 | +27 | +1.5% | 15,400 |
| 2022/09/09 | 1,820 | 1,835 | 1,815 | 1,831 | +18 | +1% | 6,200 |
| 2022/09/08 | 1,820 | 1,820 | 1,808 | 1,813 | +5 | +0.3% | 4,600 |
| 2022/09/07 | 1,815 | 1,815 | 1,791 | 1,808 | +1 | +0.1% | 8,400 |
| 2022/09/06 | 1,812 | 1,832 | 1,801 | 1,807 | -12 | -0.7% | 7,600 |
| 2022/09/05 | 1,809 | 1,822 | 1,801 | 1,819 | -3 | -0.2% | 5,700 |
| 2022/09/02 | 1,827 | 1,835 | 1,805 | 1,822 | +2 | +0.1% | 6,700 |
| 2022/09/01 | 1,848 | 1,848 | 1,808 | 1,820 | -28 | -1.5% | 6,900 |
| 2022/08/31 | 1,810 | 1,848 | 1,808 | 1,848 | +23 | +1.3% | 9,200 |
| 2022/08/30 | 1,836 | 1,836 | 1,811 | 1,825 | ±0 | ±0% | 6,800 |
| 2022/08/29 | 1,791 | 1,825 | 1,781 | 1,825 | -17 | -0.9% | 8,500 |
501～
550
件表示中 / 3586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 | 229,700円 | +5.3% | +3.8% | 0.96% | 17.92倍 | 2.85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 |
| サイトリ細研 | 85,900円 | -17.7% | - | 0.00% | 74.44倍 | 3.61倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ｔｒｉｐｌａ | 129,600円 | - | - | 0.00% | 45.92倍 | 5.79倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ペイクラウド | 47,700円 | +31.3% | +56.3% | 0.00% | 75.59倍 | 1.82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 |
| フォーバルＴＬ | 45,000円 | +7.3% | +9.1% | 4.44% | 10.77倍 | 2.45倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
