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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,875 | 1,881 | 1,854 | 1,873 | -2 | -0.1% | 6,200 |
| 2022/05/24 | 1,901 | 1,901 | 1,869 | 1,875 | -33 | -1.7% | 7,300 |
| 2022/05/23 | 1,900 | 1,931 | 1,900 | 1,908 | +31 | +1.7% | 15,100 |
| 2022/05/20 | 1,866 | 1,894 | 1,853 | 1,877 | -8 | -0.4% | 12,000 |
| 2022/05/19 | 1,850 | 1,897 | 1,821 | 1,885 | +18 | +1% | 11,000 |
| 2022/05/18 | 1,867 | 1,899 | 1,865 | 1,867 | -10 | -0.5% | 6,200 |
| 2022/05/17 | 1,900 | 1,900 | 1,862 | 1,877 | -22 | -1.2% | 6,500 |
| 2022/05/16 | 1,894 | 1,900 | 1,862 | 1,899 | +39 | +2.1% | 9,200 |
| 2022/05/13 | 1,828 | 1,888 | 1,824 | 1,860 | +37 | +2% | 11,200 |
| 2022/05/12 | 1,883 | 1,883 | 1,803 | 1,823 | -95 | -5% | 22,700 |
| 2022/05/11 | 1,864 | 1,948 | 1,844 | 1,918 | +91 | +5% | 41,600 |
| 2022/05/10 | 1,801 | 1,827 | 1,761 | 1,827 | +5 | +0.3% | 11,800 |
| 2022/05/09 | 1,844 | 1,849 | 1,803 | 1,822 | -43 | -2.3% | 11,900 |
| 2022/05/06 | 1,919 | 1,919 | 1,845 | 1,865 | -37 | -1.9% | 10,700 |
| 2022/05/02 | 1,880 | 1,921 | 1,860 | 1,902 | +24 | +1.3% | 13,200 |
| 2022/04/28 | 1,882 | 1,882 | 1,844 | 1,878 | -3 | -0.2% | 8,600 |
| 2022/04/27 | 1,904 | 1,904 | 1,859 | 1,881 | -78 | -4% | 17,000 |
| 2022/04/26 | 1,929 | 1,962 | 1,891 | 1,959 | +53 | +2.8% | 13,700 |
| 2022/04/25 | 1,888 | 1,916 | 1,875 | 1,906 | -20 | -1% | 15,800 |
| 2022/04/22 | 1,987 | 1,987 | 1,891 | 1,926 | -39 | -2% | 26,800 |
| 2022/04/21 | 1,961 | 1,972 | 1,940 | 1,965 | +4 | +0.2% | 13,200 |
| 2022/04/20 | 2,039 | 2,039 | 1,952 | 1,961 | -46 | -2.3% | 17,500 |
| 2022/04/19 | 2,032 | 2,032 | 1,976 | 2,007 | -6 | -0.3% | 14,400 |
| 2022/04/18 | 2,030 | 2,039 | 1,983 | 2,013 | -12 | -0.6% | 23,500 |
| 2022/04/15 | 2,065 | 2,076 | 2,015 | 2,025 | -74 | -3.5% | 12,300 |
| 2022/04/14 | 2,130 | 2,151 | 2,070 | 2,099 | -3 | -0.1% | 28,400 |
| 2022/04/13 | 1,930 | 2,117 | 1,930 | 2,102 | +132 | +6.7% | 61,800 |
| 2022/04/12 | 1,900 | 1,985 | 1,892 | 1,970 | +54 | +2.8% | 31,800 |
| 2022/04/11 | 2,015 | 2,022 | 1,891 | 1,916 | -127 | -6.2% | 37,700 |
| 2022/04/08 | 1,984 | 2,043 | 1,961 | 2,043 | +88 | +4.5% | 64,400 |
| 2022/04/07 | 2,063 | 2,063 | 1,934 | 1,955 | -110 | -5.3% | 45,900 |
| 2022/04/06 | 2,023 | 2,078 | 1,988 | 2,065 | +52 | +2.6% | 41,200 |
| 2022/04/05 | 2,000 | 2,025 | 1,980 | 2,013 | -11 | -0.5% | 33,500 |
| 2022/04/04 | 1,950 | 2,026 | 1,914 | 2,024 | +95 | +4.9% | 38,100 |
| 2022/04/01 | 1,998 | 1,998 | 1,905 | 1,929 | -59 | -3% | 55,700 |
| 2022/03/31 | 1,919 | 2,028 | 1,873 | 1,988 | +144 | +7.8% | 99,300 |
| 2022/03/30 | 1,748 | 1,849 | 1,730 | 1,844 | +109 | +6.3% | 56,200 |
| 2022/03/29 | 1,707 | 1,746 | 1,698 | 1,735 | +28 | +1.6% | 16,800 |
| 2022/03/28 | 1,759 | 1,759 | 1,680 | 1,707 | -42 | -2.4% | 21,700 |
| 2022/03/25 | 1,762 | 1,767 | 1,713 | 1,749 | -10 | -0.6% | 16,400 |
| 2022/03/24 | 1,730 | 1,759 | 1,705 | 1,759 | +12 | +0.7% | 16,200 |
| 2022/03/23 | 1,703 | 1,760 | 1,703 | 1,747 | +44 | +2.6% | 24,700 |
| 2022/03/22 | 1,740 | 1,770 | 1,684 | 1,703 | -27 | -1.6% | 27,500 |
| 2022/03/18 | 1,691 | 1,748 | 1,691 | 1,730 | +36 | +2.1% | 28,500 |
| 2022/03/17 | 1,698 | 1,713 | 1,672 | 1,694 | +66 | +4.1% | 24,900 |
| 2022/03/16 | 1,595 | 1,642 | 1,587 | 1,628 | +38 | +2.4% | 14,600 |
| 2022/03/15 | 1,592 | 1,621 | 1,571 | 1,590 | -27 | -1.7% | 22,500 |
| 2022/03/14 | 1,637 | 1,637 | 1,566 | 1,617 | +18 | +1.1% | 18,200 |
| 2022/03/11 | 1,592 | 1,611 | 1,568 | 1,599 | -1 | -0.1% | 28,000 |
| 2022/03/10 | 1,640 | 1,649 | 1,589 | 1,600 | -3 | -0.2% | 24,600 |
601～
650
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 | 212,300円 | +5.3% | +3.8% | 1.04% | 16.55倍 | 2.63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 | 93,800円 | +5.4% | +5.3% | 3.41% | 23.32倍 | 1.15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 | 133,000円 | +18.8% | +17.7% | 2.41% | 12.59倍 | 2.64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 | 35,500円 | +19.6% | - | 0.00% | 26.18倍 | 2.43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 | 67,700円 | +20.2% | -13.6% | 0.00% | 31.51倍 | 7.91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
