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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/08/26 | 1,838 | 1,856 | 1,836 | 1,842 | +4 | +0.2% | 9,300 |
| 2022/08/25 | 1,827 | 1,840 | 1,817 | 1,838 | +26 | +1.4% | 15,200 |
| 2022/08/24 | 1,820 | 1,832 | 1,812 | 1,812 | -15 | -0.8% | 11,700 |
| 2022/08/23 | 1,798 | 1,832 | 1,767 | 1,827 | +12 | +0.7% | 17,100 |
| 2022/08/22 | 1,819 | 1,819 | 1,796 | 1,815 | -14 | -0.8% | 7,900 |
| 2022/08/19 | 1,830 | 1,835 | 1,816 | 1,829 | ±0 | ±0% | 11,300 |
| 2022/08/18 | 1,811 | 1,832 | 1,796 | 1,829 | +14 | +0.8% | 20,500 |
| 2022/08/17 | 1,810 | 1,820 | 1,787 | 1,815 | +15 | +0.8% | 21,700 |
| 2022/08/16 | 1,777 | 1,810 | 1,775 | 1,800 | +22 | +1.2% | 12,100 |
| 2022/08/15 | 1,798 | 1,800 | 1,769 | 1,778 | -22 | -1.2% | 17,200 |
| 2022/08/12 | 1,720 | 1,805 | 1,720 | 1,800 | +83 | +4.8% | 70,300 |
| 2022/08/10 | 1,730 | 1,730 | 1,705 | 1,717 | -12 | -0.7% | 16,000 |
| 2022/08/09 | 1,743 | 1,748 | 1,721 | 1,729 | -12 | -0.7% | 14,600 |
| 2022/08/08 | 1,780 | 1,780 | 1,741 | 1,741 | -39 | -2.2% | 20,300 |
| 2022/08/05 | 1,769 | 1,780 | 1,755 | 1,780 | +23 | +1.3% | 11,000 |
501～
550
件表示中 / 3571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 | 216,700円 | +5.3% | +3.8% | 1.02% | 16.90倍 | 2.69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 |
| Ｉ Ｃ | 92,700円 | +5.4% | +5.3% | 3.45% | 23.05倍 | 1.14倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| アイキューブ | 135,000円 | +18.8% | +17.7% | 2.37% | 12.78倍 | 2.68倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ＵＵＵＭ | 35,400円 | +19.6% | - | 0.00% | 26.11倍 | 2.42倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| ポストプライ | 68,000円 | +20.2% | -13.6% | 0.00% | 31.64倍 | 7.94倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
