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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,612 | 1,612 | 1,571 | 1,603 | +7 | +0.4% | 23,000 |
| 2022/03/08 | 1,586 | 1,636 | 1,570 | 1,596 | -25 | -1.5% | 17,200 |
| 2022/03/07 | 1,622 | 1,643 | 1,588 | 1,621 | -49 | -2.9% | 17,700 |
| 2022/03/04 | 1,691 | 1,691 | 1,632 | 1,670 | -30 | -1.8% | 17,000 |
| 2022/03/03 | 1,715 | 1,747 | 1,680 | 1,700 | -15 | -0.9% | 14,900 |
| 2022/03/02 | 1,655 | 1,723 | 1,655 | 1,715 | +9 | +0.5% | 11,100 |
| 2022/03/01 | 1,645 | 1,726 | 1,645 | 1,706 | +64 | +3.9% | 19,100 |
| 2022/02/28 | 1,672 | 1,697 | 1,636 | 1,642 | -30 | -1.8% | 11,600 |
| 2022/02/25 | 1,540 | 1,672 | 1,540 | 1,672 | +151 | +9.9% | 23,200 |
| 2022/02/24 | 1,565 | 1,567 | 1,501 | 1,521 | -53 | -3.4% | 32,800 |
| 2022/02/22 | 1,580 | 1,618 | 1,560 | 1,574 | -37 | -2.3% | 16,400 |
| 2022/02/21 | 1,599 | 1,620 | 1,566 | 1,611 | -3 | -0.2% | 13,600 |
| 2022/02/18 | 1,620 | 1,629 | 1,591 | 1,614 | -25 | -1.5% | 19,500 |
| 2022/02/17 | 1,658 | 1,668 | 1,630 | 1,639 | -26 | -1.6% | 16,000 |
| 2022/02/16 | 1,676 | 1,692 | 1,643 | 1,665 | -1 | -0.1% | 9,200 |
| 2022/02/15 | 1,700 | 1,707 | 1,660 | 1,666 | -26 | -1.5% | 14,100 |
| 2022/02/14 | 1,675 | 1,704 | 1,661 | 1,692 | -39 | -2.3% | 11,800 |
| 2022/02/10 | 1,734 | 1,762 | 1,731 | 1,731 | +2 | +0.1% | 6,600 |
| 2022/02/09 | 1,720 | 1,739 | 1,701 | 1,729 | +47 | +2.8% | 13,600 |
| 2022/02/08 | 1,700 | 1,724 | 1,662 | 1,682 | -33 | -1.9% | 11,500 |
| 2022/02/07 | 1,779 | 1,779 | 1,708 | 1,715 | -85 | -4.7% | 22,800 |
| 2022/02/04 | 1,757 | 1,800 | 1,722 | 1,800 | +32 | +1.8% | 16,300 |
| 2022/02/03 | 1,807 | 1,813 | 1,751 | 1,768 | -24 | -1.3% | 14,600 |
| 2022/02/02 | 1,684 | 1,793 | 1,684 | 1,792 | +108 | +6.4% | 33,800 |
| 2022/02/01 | 1,706 | 1,748 | 1,664 | 1,684 | +55 | +3.4% | 32,200 |
| 2022/01/31 | 1,637 | 1,685 | 1,619 | 1,629 | -5 | -0.3% | 12,800 |
| 2022/01/28 | 1,636 | 1,659 | 1,590 | 1,634 | -2 | -0.1% | 19,300 |
| 2022/01/27 | 1,711 | 1,717 | 1,632 | 1,636 | -84 | -4.9% | 20,400 |
| 2022/01/26 | 1,699 | 1,723 | 1,660 | 1,720 | +54 | +3.2% | 17,900 |
| 2022/01/25 | 1,731 | 1,750 | 1,656 | 1,666 | -54 | -3.1% | 26,400 |
| 2022/01/24 | 1,700 | 1,734 | 1,664 | 1,720 | +20 | +1.2% | 16,900 |
| 2022/01/21 | 1,660 | 1,707 | 1,645 | 1,700 | +21 | +1.3% | 16,800 |
| 2022/01/20 | 1,619 | 1,705 | 1,619 | 1,679 | +20 | +1.2% | 20,400 |
| 2022/01/19 | 1,680 | 1,697 | 1,650 | 1,659 | -52 | -3% | 28,900 |
| 2022/01/18 | 1,754 | 1,769 | 1,703 | 1,711 | -54 | -3.1% | 38,800 |
| 2022/01/17 | 1,785 | 1,823 | 1,754 | 1,765 | +42 | +2.4% | 48,000 |
| 2022/01/14 | 1,713 | 1,791 | 1,679 | 1,723 | -70 | -3.9% | 79,100 |
| 2022/01/13 | 1,898 | 1,900 | 1,734 | 1,793 | +205 | +12.9% | 199,600 |
| 2022/01/12 | 1,546 | 1,590 | 1,542 | 1,588 | +55 | +3.6% | 54,600 |
| 2022/01/11 | 1,546 | 1,568 | 1,515 | 1,533 | -13 | -0.8% | 41,900 |
| 2022/01/07 | 1,563 | 1,580 | 1,508 | 1,546 | -19 | -1.2% | 67,600 |
| 2022/01/06 | 1,550 | 1,625 | 1,540 | 1,565 | -35 | -2.2% | 83,800 |
| 2022/01/05 | 1,589 | 1,629 | 1,541 | 1,600 | -29 | -1.8% | 286,800 |
| 2022/01/04 | 2,174 | 2,174 | 1,629 | 1,629 | -500 | -23.5% | 333,000 |
| 2021/12/30 | 2,093 | 2,134 | 2,080 | 2,129 | +40 | +1.9% | 14,600 |
| 2021/12/29 | 2,028 | 2,107 | 2,028 | 2,089 | +76 | +3.8% | 20,800 |
| 2021/12/28 | 2,000 | 2,029 | 1,955 | 2,013 | +8 | +0.4% | 77,400 |
| 2021/12/27 | 2,050 | 2,050 | 2,005 | 2,005 | -60 | -2.9% | 52,900 |
| 2021/12/24 | 2,096 | 2,099 | 2,051 | 2,065 | -31 | -1.5% | 13,000 |
| 2021/12/23 | 2,111 | 2,111 | 2,062 | 2,096 | +35 | +1.7% | 14,800 |
651～
700
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 | 67,400円 | +20.2% | -13.6% | 0.00% | 31.37倍 | 7.87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
