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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,301 | 2,343 | 2,238 | 2,300 | +49 | +2.2% | 103,000 |
2020/07/17 | 2,311 | 2,335 | 2,222 | 2,251 | -31 | -1.4% | 113,400 |
2020/07/16 | 2,405 | 2,425 | 2,255 | 2,282 | -117 | -4.9% | 205,300 |
2020/07/15 | 2,455 | 2,560 | 2,388 | 2,399 | -40 | -1.6% | 220,900 |
2020/07/14 | 2,370 | 2,464 | 2,342 | 2,439 | +23 | +1% | 130,900 |
2020/07/13 | 2,421 | 2,455 | 2,327 | 2,416 | +17 | +0.7% | 155,500 |
2020/07/10 | 2,400 | 2,570 | 2,350 | 2,399 | +199 | +9% | 901,800 |
2020/07/09 | 2,208 | 2,228 | 2,135 | 2,200 | -8 | -0.4% | 99,500 |
2020/07/08 | 2,143 | 2,217 | 2,116 | 2,208 | +62 | +2.9% | 91,400 |
2020/07/07 | 2,165 | 2,189 | 2,102 | 2,146 | +31 | +1.5% | 62,900 |
2020/07/06 | 2,047 | 2,178 | 2,032 | 2,115 | +110 | +5.5% | 107,600 |
2020/07/03 | 1,960 | 2,032 | 1,938 | 2,005 | +40 | +2% | 53,100 |
2020/07/02 | 2,100 | 2,100 | 1,965 | 1,965 | -143 | -6.8% | 107,000 |
2020/07/01 | 2,120 | 2,172 | 2,105 | 2,108 | -1 | ±0% | 29,300 |
2020/06/30 | 2,068 | 2,115 | 2,040 | 2,109 | +50 | +2.4% | 31,900 |
2020/06/29 | 2,100 | 2,126 | 2,035 | 2,059 | -71 | -3.3% | 54,500 |
2020/06/26 | 2,180 | 2,180 | 2,101 | 2,130 | -49 | -2.2% | 30,200 |
2020/06/25 | 2,130 | 2,180 | 2,120 | 2,179 | +23 | +1.1% | 17,200 |
2020/06/24 | 2,200 | 2,216 | 2,152 | 2,156 | -38 | -1.7% | 39,800 |
2020/06/23 | 2,180 | 2,197 | 2,138 | 2,194 | +12 | +0.5% | 29,200 |
2020/06/22 | 2,220 | 2,220 | 2,175 | 2,182 | -44 | -2% | 16,500 |
2020/06/19 | 2,249 | 2,255 | 2,173 | 2,226 | -18 | -0.8% | 44,000 |
2020/06/18 | 2,157 | 2,244 | 2,147 | 2,244 | +51 | +2.3% | 38,900 |
2020/06/17 | 2,080 | 2,193 | 2,076 | 2,193 | +138 | +6.7% | 44,900 |
2020/06/16 | 2,050 | 2,105 | 2,040 | 2,055 | +55 | +2.8% | 38,300 |
2020/06/15 | 2,051 | 2,082 | 2,000 | 2,000 | -77 | -3.7% | 42,100 |
2020/06/12 | 2,000 | 2,077 | 1,980 | 2,077 | -69 | -3.2% | 68,600 |
2020/06/11 | 2,231 | 2,243 | 2,141 | 2,146 | -75 | -3.4% | 37,100 |
2020/06/10 | 2,179 | 2,232 | 2,161 | 2,221 | +41 | +1.9% | 26,700 |
2020/06/09 | 2,221 | 2,221 | 2,160 | 2,180 | -18 | -0.8% | 25,200 |
2020/06/08 | 2,201 | 2,219 | 2,167 | 2,198 | +31 | +1.4% | 25,300 |
2020/06/05 | 2,187 | 2,200 | 2,158 | 2,167 | -43 | -1.9% | 35,000 |
2020/06/04 | 2,304 | 2,304 | 2,187 | 2,210 | -60 | -2.6% | 52,200 |
2020/06/03 | 2,316 | 2,325 | 2,245 | 2,270 | -32 | -1.4% | 41,500 |
2020/06/02 | 2,345 | 2,378 | 2,280 | 2,302 | -24 | -1% | 44,100 |
2020/06/01 | 2,277 | 2,390 | 2,261 | 2,326 | +76 | +3.4% | 66,700 |
2020/05/29 | 2,220 | 2,287 | 2,209 | 2,250 | +43 | +1.9% | 64,500 |
2020/05/28 | 2,250 | 2,250 | 2,158 | 2,207 | -13 | -0.6% | 69,800 |
2020/05/27 | 2,306 | 2,329 | 2,220 | 2,220 | -143 | -6.1% | 152,000 |
2020/05/26 | 2,430 | 2,500 | 2,336 | 2,363 | +1 | ±0% | 112,200 |
2020/05/25 | 2,400 | 2,400 | 2,340 | 2,362 | +29 | +1.2% | 61,400 |
2020/05/22 | 2,340 | 2,380 | 2,314 | 2,333 | -57 | -2.4% | 45,600 |
2020/05/21 | 2,330 | 2,443 | 2,330 | 2,390 | +107 | +4.7% | 152,300 |
2020/05/20 | 2,216 | 2,310 | 2,216 | 2,283 | +57 | +2.6% | 62,800 |
2020/05/19 | 2,310 | 2,320 | 2,213 | 2,226 | +39 | +1.8% | 109,800 |
2020/05/18 | 2,180 | 2,196 | 2,119 | 2,187 | +48 | +2.2% | 43,400 |
2020/05/15 | 2,101 | 2,139 | 2,023 | 2,139 | +44 | +2.1% | 51,900 |
2020/05/14 | 2,230 | 2,231 | 2,095 | 2,095 | -144 | -6.4% | 54,600 |
2020/05/13 | 2,150 | 2,244 | 2,150 | 2,239 | +31 | +1.4% | 52,300 |
2020/05/12 | 2,191 | 2,260 | 2,135 | 2,208 | +86 | +4.1% | 97,300 |
1051~
1100
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% | 16.60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 | 5.43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% | 9.25倍 | 0.98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