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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,149 | 2,162 | 2,096 | 2,122 | +34 | +1.6% | 69,100 |
2020/05/08 | 2,115 | 2,167 | 2,010 | 2,088 | -58 | -2.7% | 104,700 |
2020/05/07 | 1,997 | 2,150 | 1,985 | 2,146 | +219 | +11.4% | 148,600 |
2020/05/01 | 1,880 | 1,928 | 1,868 | 1,927 | +38 | +2% | 54,500 |
2020/04/30 | 1,924 | 1,938 | 1,882 | 1,889 | -11 | -0.6% | 44,500 |
2020/04/28 | 1,867 | 1,915 | 1,833 | 1,900 | +40 | +2.2% | 43,200 |
2020/04/27 | 1,875 | 1,899 | 1,850 | 1,860 | +12 | +0.6% | 40,600 |
2020/04/24 | 1,842 | 1,853 | 1,814 | 1,848 | -14 | -0.8% | 31,300 |
2020/04/23 | 1,888 | 1,898 | 1,843 | 1,862 | +2 | +0.1% | 40,700 |
2020/04/22 | 1,842 | 1,874 | 1,802 | 1,860 | -1 | -0.1% | 50,600 |
2020/04/21 | 1,890 | 1,945 | 1,820 | 1,861 | -71 | -3.7% | 98,300 |
2020/04/20 | 1,825 | 1,934 | 1,814 | 1,932 | +102 | +5.6% | 101,800 |
2020/04/17 | 1,878 | 1,902 | 1,815 | 1,830 | -49 | -2.6% | 83,200 |
2020/04/16 | 1,822 | 1,879 | 1,791 | 1,879 | +63 | +3.5% | 129,800 |
2020/04/15 | 1,862 | 1,862 | 1,793 | 1,816 | -6 | -0.3% | 118,200 |
2020/04/14 | 1,850 | 1,851 | 1,801 | 1,822 | +1 | +0.1% | 89,900 |
2020/04/13 | 1,880 | 1,899 | 1,815 | 1,821 | -86 | -4.5% | 110,000 |
2020/04/10 | 2,010 | 2,049 | 1,888 | 1,907 | -323 | -14.5% | 306,900 |
2020/04/09 | 2,216 | 2,310 | 2,203 | 2,230 | +60 | +2.8% | 108,000 |
2020/04/08 | 2,100 | 2,199 | 2,072 | 2,170 | +71 | +3.4% | 67,500 |
2020/04/07 | 2,150 | 2,160 | 2,060 | 2,099 | +74 | +3.7% | 56,900 |
2020/04/06 | 1,830 | 2,059 | 1,830 | 2,025 | +196 | +10.7% | 73,800 |
2020/04/03 | 1,931 | 1,985 | 1,810 | 1,829 | -81 | -4.2% | 60,900 |
2020/04/02 | 2,005 | 2,007 | 1,910 | 1,910 | -35 | -1.8% | 50,200 |
2020/04/01 | 1,896 | 2,047 | 1,862 | 1,945 | +49 | +2.6% | 87,400 |
2020/03/31 | 1,851 | 1,939 | 1,833 | 1,896 | +85 | +4.7% | 59,800 |
2020/03/30 | 1,739 | 1,870 | 1,739 | 1,811 | +21 | +1.2% | 51,600 |
2020/03/27 | 1,880 | 1,881 | 1,763 | 1,790 | +35 | +2% | 46,700 |
2020/03/26 | 1,770 | 1,870 | 1,736 | 1,755 | -54 | -3% | 85,400 |
2020/03/25 | 1,798 | 1,841 | 1,750 | 1,809 | +137 | +8.2% | 85,200 |
2020/03/24 | 1,600 | 1,715 | 1,595 | 1,672 | +142 | +9.3% | 64,600 |
2020/03/23 | 1,514 | 1,573 | 1,483 | 1,530 | -24 | -1.5% | 87,100 |
2020/03/19 | 1,687 | 1,705 | 1,539 | 1,554 | -93 | -5.6% | 58,600 |
2020/03/18 | 1,777 | 1,777 | 1,620 | 1,647 | -24 | -1.4% | 66,200 |
2020/03/17 | 1,573 | 1,748 | 1,507 | 1,671 | +105 | +6.7% | 127,100 |
2020/03/16 | 1,575 | 1,677 | 1,533 | 1,566 | +66 | +4.4% | 76,400 |
2020/03/13 | 1,423 | 1,571 | 1,395 | 1,500 | -143 | -8.7% | 113,500 |
2020/03/12 | 1,635 | 1,765 | 1,588 | 1,643 | -72 | -4.2% | 132,200 |
2020/03/11 | 1,899 | 1,960 | 1,715 | 1,715 | -176 | -9.3% | 126,400 |
2020/03/10 | 1,659 | 1,950 | 1,612 | 1,891 | +141 | +8.1% | 143,200 |
2020/03/09 | 1,882 | 1,890 | 1,729 | 1,750 | -262 | -13% | 104,800 |
2020/03/06 | 2,053 | 2,130 | 1,999 | 2,012 | -81 | -3.9% | 54,600 |
2020/03/05 | 2,199 | 2,200 | 2,061 | 2,093 | -38 | -1.8% | 75,300 |
2020/03/04 | 2,020 | 2,186 | 2,015 | 2,131 | +47 | +2.3% | 64,700 |
2020/03/03 | 2,300 | 2,300 | 2,026 | 2,084 | -67 | -3.1% | 124,300 |
2020/03/02 | 1,948 | 2,220 | 1,948 | 2,151 | +213 | +11% | 180,400 |
2020/02/28 | 1,997 | 2,095 | 1,930 | 1,938 | -108 | -5.3% | 161,100 |
2020/02/27 | 2,003 | 2,161 | 2,001 | 2,046 | +38 | +1.9% | 179,700 |
2020/02/26 | 2,100 | 2,125 | 1,963 | 2,008 | -141 | -6.6% | 164,400 |
2020/02/25 | 2,216 | 2,248 | 2,147 | 2,149 | -226 | -9.5% | 194,200 |
1101~
1150
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