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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,411 | 2,490 | 2,411 | 2,429 | -12 | -0.5% | 27,200 |
2021/08/18 | 2,358 | 2,444 | 2,358 | 2,441 | +59 | +2.5% | 33,000 |
2021/08/17 | 2,420 | 2,420 | 2,382 | 2,382 | -38 | -1.6% | 16,900 |
2021/08/16 | 2,418 | 2,439 | 2,373 | 2,420 | +2 | +0.1% | 23,100 |
2021/08/13 | 2,377 | 2,421 | 2,358 | 2,418 | +29 | +1.2% | 17,700 |
2021/08/12 | 2,438 | 2,442 | 2,388 | 2,389 | -52 | -2.1% | 24,900 |
2021/08/11 | 2,451 | 2,464 | 2,427 | 2,441 | -10 | -0.4% | 14,800 |
2021/08/10 | 2,413 | 2,456 | 2,401 | 2,451 | +38 | +1.6% | 36,100 |
2021/08/06 | 2,351 | 2,415 | 2,344 | 2,413 | +63 | +2.7% | 27,100 |
2021/08/05 | 2,356 | 2,400 | 2,339 | 2,350 | -21 | -0.9% | 20,500 |
2021/08/04 | 2,427 | 2,437 | 2,370 | 2,371 | -51 | -2.1% | 22,400 |
2021/08/03 | 2,433 | 2,453 | 2,400 | 2,422 | +3 | +0.1% | 18,200 |
2021/08/02 | 2,386 | 2,423 | 2,372 | 2,419 | +33 | +1.4% | 23,700 |
2021/07/30 | 2,398 | 2,411 | 2,350 | 2,386 | -5 | -0.2% | 20,700 |
2021/07/29 | 2,394 | 2,400 | 2,356 | 2,391 | +21 | +0.9% | 32,800 |
2021/07/28 | 2,442 | 2,457 | 2,347 | 2,370 | -72 | -2.9% | 41,900 |
2021/07/27 | 2,408 | 2,450 | 2,408 | 2,442 | +34 | +1.4% | 17,000 |
2021/07/26 | 2,425 | 2,440 | 2,402 | 2,408 | +1 | ±0% | 23,300 |
2021/07/21 | 2,443 | 2,476 | 2,407 | 2,407 | -45 | -1.8% | 45,500 |
2021/07/20 | 2,431 | 2,489 | 2,427 | 2,452 | -25 | -1% | 34,700 |
2021/07/19 | 2,498 | 2,518 | 2,456 | 2,477 | -21 | -0.8% | 21,100 |
2021/07/16 | 2,460 | 2,518 | 2,452 | 2,498 | +44 | +1.8% | 27,500 |
2021/07/15 | 2,522 | 2,540 | 2,452 | 2,454 | -38 | -1.5% | 36,200 |
2021/07/14 | 2,440 | 2,492 | 2,416 | 2,492 | +52 | +2.1% | 52,700 |
2021/07/13 | 2,516 | 2,516 | 2,440 | 2,440 | -76 | -3% | 91,500 |
2021/07/12 | 2,595 | 2,595 | 2,502 | 2,516 | -91 | -3.5% | 103,200 |
2021/07/09 | 2,639 | 2,686 | 2,600 | 2,607 | -264 | -9.2% | 243,600 |
2021/07/08 | 2,671 | 2,890 | 2,633 | 2,871 | +186 | +6.9% | 130,300 |
2021/07/07 | 2,780 | 2,812 | 2,661 | 2,685 | -87 | -3.1% | 75,000 |
2021/07/06 | 2,753 | 2,805 | 2,742 | 2,772 | +10 | +0.4% | 29,500 |
2021/07/05 | 2,725 | 2,775 | 2,725 | 2,762 | +54 | +2% | 27,100 |
2021/07/02 | 2,720 | 2,720 | 2,695 | 2,708 | ±0 | ±0% | 14,600 |
2021/07/01 | 2,784 | 2,784 | 2,707 | 2,708 | -80 | -2.9% | 20,500 |
2021/06/30 | 2,724 | 2,788 | 2,724 | 2,788 | +64 | +2.3% | 25,200 |
2021/06/29 | 2,701 | 2,740 | 2,701 | 2,724 | -13 | -0.5% | 9,400 |
2021/06/28 | 2,668 | 2,737 | 2,653 | 2,737 | +69 | +2.6% | 28,800 |
2021/06/25 | 2,636 | 2,678 | 2,636 | 2,668 | +24 | +0.9% | 15,300 |
2021/06/24 | 2,682 | 2,691 | 2,635 | 2,644 | -47 | -1.7% | 32,900 |
2021/06/23 | 2,719 | 2,749 | 2,690 | 2,691 | -20 | -0.7% | 24,800 |
2021/06/22 | 2,722 | 2,757 | 2,704 | 2,711 | +2 | +0.1% | 26,700 |
2021/06/21 | 2,702 | 2,724 | 2,685 | 2,709 | -61 | -2.2% | 28,900 |
2021/06/18 | 2,830 | 2,840 | 2,770 | 2,770 | -60 | -2.1% | 22,500 |
2021/06/17 | 2,810 | 2,839 | 2,810 | 2,830 | +1 | ±0% | 10,900 |
2021/06/16 | 2,859 | 2,860 | 2,808 | 2,829 | -15 | -0.5% | 20,900 |
2021/06/15 | 2,844 | 2,860 | 2,810 | 2,844 | +39 | +1.4% | 18,100 |
2021/06/14 | 2,775 | 2,815 | 2,768 | 2,805 | +32 | +1.2% | 13,400 |
2021/06/11 | 2,816 | 2,821 | 2,770 | 2,773 | -43 | -1.5% | 13,400 |
2021/06/10 | 2,862 | 2,862 | 2,795 | 2,816 | -38 | -1.3% | 15,800 |
2021/06/09 | 2,770 | 2,860 | 2,763 | 2,854 | +69 | +2.5% | 25,800 |
2021/06/08 | 2,789 | 2,817 | 2,771 | 2,785 | -14 | -0.5% | 15,300 |
801~
850
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