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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,782 | 1,782 | 1,753 | 1,757 | +1 | +0.1% | 12,800 |
| 2022/08/03 | 1,772 | 1,773 | 1,754 | 1,756 | -18 | -1% | 16,200 |
| 2022/08/02 | 1,781 | 1,781 | 1,771 | 1,774 | -13 | -0.7% | 7,300 |
| 2022/08/01 | 1,780 | 1,803 | 1,753 | 1,787 | +9 | +0.5% | 21,900 |
| 2022/07/29 | 1,790 | 1,790 | 1,771 | 1,778 | +8 | +0.5% | 17,900 |
| 2022/07/28 | 1,761 | 1,773 | 1,753 | 1,770 | +17 | +1% | 13,500 |
| 2022/07/27 | 1,770 | 1,770 | 1,748 | 1,753 | -27 | -1.5% | 14,700 |
| 2022/07/26 | 1,789 | 1,789 | 1,747 | 1,780 | -12 | -0.7% | 24,300 |
| 2022/07/25 | 1,857 | 1,865 | 1,788 | 1,792 | -27 | -1.5% | 42,100 |
| 2022/07/22 | 1,832 | 1,840 | 1,800 | 1,819 | ±0 | ±0% | 16,100 |
| 2022/07/21 | 1,799 | 1,820 | 1,782 | 1,819 | +30 | +1.7% | 20,600 |
| 2022/07/20 | 1,764 | 1,789 | 1,748 | 1,789 | +45 | +2.6% | 19,400 |
| 2022/07/19 | 1,765 | 1,765 | 1,716 | 1,744 | -11 | -0.6% | 19,300 |
| 2022/07/15 | 1,795 | 1,795 | 1,755 | 1,755 | -41 | -2.3% | 27,000 |
| 2022/07/14 | 1,815 | 1,815 | 1,790 | 1,796 | -26 | -1.4% | 26,400 |
| 2022/07/13 | 1,851 | 1,859 | 1,808 | 1,822 | -37 | -2% | 29,200 |
| 2022/07/12 | 1,862 | 1,869 | 1,843 | 1,859 | -10 | -0.5% | 20,300 |
| 2022/07/11 | 1,936 | 1,936 | 1,841 | 1,869 | -71 | -3.7% | 74,900 |
| 2022/07/08 | 2,113 | 2,113 | 1,900 | 1,940 | -123 | -6% | 135,600 |
| 2022/07/07 | 2,033 | 2,174 | 2,024 | 2,063 | +22 | +1.1% | 80,200 |
| 2022/07/06 | 2,077 | 2,077 | 2,000 | 2,041 | -27 | -1.3% | 19,000 |
| 2022/07/05 | 1,993 | 2,117 | 1,993 | 2,068 | +65 | +3.2% | 25,000 |
| 2022/07/04 | 2,021 | 2,038 | 2,000 | 2,003 | -14 | -0.7% | 9,700 |
| 2022/07/01 | 2,026 | 2,054 | 1,997 | 2,017 | -20 | -1% | 28,800 |
| 2022/06/30 | 2,055 | 2,059 | 2,019 | 2,037 | -18 | -0.9% | 11,000 |
| 2022/06/29 | 1,981 | 2,055 | 1,972 | 2,055 | +46 | +2.3% | 24,500 |
| 2022/06/28 | 2,003 | 2,013 | 1,981 | 2,009 | +6 | +0.3% | 6,900 |
| 2022/06/27 | 2,001 | 2,005 | 1,978 | 2,003 | +21 | +1.1% | 6,200 |
| 2022/06/24 | 1,927 | 1,982 | 1,920 | 1,982 | +68 | +3.6% | 14,200 |
| 2022/06/23 | 1,909 | 1,915 | 1,881 | 1,914 | +29 | +1.5% | 4,000 |
| 2022/06/22 | 1,935 | 1,941 | 1,885 | 1,885 | -56 | -2.9% | 6,800 |
| 2022/06/21 | 1,897 | 1,945 | 1,897 | 1,941 | +60 | +3.2% | 6,800 |
| 2022/06/20 | 1,949 | 1,949 | 1,867 | 1,881 | -54 | -2.8% | 9,000 |
| 2022/06/17 | 1,903 | 1,937 | 1,890 | 1,935 | -45 | -2.3% | 12,500 |
| 2022/06/16 | 1,983 | 1,983 | 1,915 | 1,980 | +20 | +1% | 7,100 |
| 2022/06/15 | 1,983 | 1,983 | 1,913 | 1,960 | -23 | -1.2% | 7,900 |
| 2022/06/14 | 1,903 | 1,991 | 1,903 | 1,983 | +29 | +1.5% | 12,300 |
| 2022/06/13 | 2,009 | 2,019 | 1,939 | 1,954 | -93 | -4.5% | 17,000 |
| 2022/06/10 | 2,060 | 2,070 | 2,024 | 2,047 | -56 | -2.7% | 10,600 |
| 2022/06/09 | 2,086 | 2,120 | 2,081 | 2,103 | +4 | +0.2% | 17,600 |
| 2022/06/08 | 2,008 | 2,102 | 2,005 | 2,099 | +91 | +4.5% | 30,600 |
| 2022/06/07 | 2,047 | 2,050 | 2,003 | 2,008 | -27 | -1.3% | 13,900 |
| 2022/06/06 | 1,969 | 2,068 | 1,969 | 2,035 | +40 | +2% | 23,700 |
| 2022/06/03 | 1,949 | 2,005 | 1,928 | 1,995 | +86 | +4.5% | 30,700 |
| 2022/06/02 | 1,940 | 1,941 | 1,887 | 1,909 | -46 | -2.4% | 9,900 |
| 2022/06/01 | 1,896 | 1,966 | 1,896 | 1,955 | +52 | +2.7% | 20,400 |
| 2022/05/31 | 1,935 | 1,944 | 1,903 | 1,903 | -16 | -0.8% | 10,200 |
| 2022/05/30 | 1,910 | 1,947 | 1,906 | 1,919 | +29 | +1.5% | 15,000 |
| 2022/05/27 | 1,901 | 1,901 | 1,872 | 1,890 | +5 | +0.3% | 7,200 |
| 2022/05/26 | 1,868 | 1,899 | 1,868 | 1,885 | +12 | +0.6% | 7,000 |
551～
600
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
