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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 2,716 | 2,799 | 2,716 | 2,799 | +83 | +3.1% | 19,100 |
2021/06/04 | 2,728 | 2,728 | 2,677 | 2,716 | -9 | -0.3% | 36,100 |
2021/06/03 | 2,764 | 2,777 | 2,725 | 2,725 | -39 | -1.4% | 18,200 |
2021/06/02 | 2,784 | 2,805 | 2,760 | 2,764 | -20 | -0.7% | 12,600 |
2021/06/01 | 2,824 | 2,824 | 2,784 | 2,784 | -47 | -1.7% | 12,800 |
2021/05/31 | 2,814 | 2,835 | 2,813 | 2,831 | +17 | +0.6% | 8,400 |
2021/05/28 | 2,820 | 2,830 | 2,800 | 2,814 | -1 | ±0% | 15,500 |
2021/05/27 | 2,845 | 2,855 | 2,815 | 2,815 | -34 | -1.2% | 12,200 |
2021/05/26 | 2,851 | 2,867 | 2,835 | 2,849 | -28 | -1% | 15,500 |
2021/05/25 | 2,818 | 2,902 | 2,818 | 2,877 | +62 | +2.2% | 28,200 |
2021/05/24 | 2,870 | 2,871 | 2,794 | 2,815 | -71 | -2.5% | 23,400 |
2021/05/21 | 2,830 | 2,896 | 2,830 | 2,886 | +57 | +2% | 36,300 |
2021/05/20 | 2,755 | 2,842 | 2,755 | 2,829 | +59 | +2.1% | 20,700 |
2021/05/19 | 2,756 | 2,820 | 2,716 | 2,770 | -8 | -0.3% | 23,600 |
801~
850
件表示中 / 3572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 | 212,800円 | +5.3% | +3.8% | 1.03% | 16.59倍 | 2.64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 |
tripla | 121,700円 | - | - | 0.00% | 43.13倍 | 5.42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 |
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 |
クエスト | 124,300円 | +5.5% | +2.7% | 3.94% | 9.26倍 | 0.99倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
マクアケ | 53,500円 | +4.1% | - | 0.00% | 97.27倍 | 1.37倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したEC運営 |
市場注目の銘柄
チャート関連のコラム