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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,254 | 2,425 | 2,254 | 2,375 | +122 | +5.4% | 145,800 |
2020/02/20 | 2,332 | 2,359 | 2,234 | 2,253 | -29 | -1.3% | 64,200 |
2020/02/19 | 2,256 | 2,381 | 2,211 | 2,282 | +61 | +2.7% | 100,200 |
2020/02/18 | 2,427 | 2,440 | 2,199 | 2,221 | -219 | -9% | 208,800 |
2020/02/17 | 2,250 | 2,559 | 2,205 | 2,440 | +191 | +8.5% | 383,300 |
2020/02/14 | 2,258 | 2,301 | 2,213 | 2,249 | -79 | -3.4% | 63,800 |
2020/02/13 | 2,241 | 2,328 | 2,241 | 2,328 | +64 | +2.8% | 50,100 |
2020/02/12 | 2,224 | 2,309 | 2,193 | 2,264 | +48 | +2.2% | 109,000 |
2020/02/10 | 2,300 | 2,338 | 2,183 | 2,216 | -61 | -2.7% | 102,900 |
2020/02/07 | 2,288 | 2,404 | 2,255 | 2,277 | +23 | +1% | 148,200 |
2020/02/06 | 2,310 | 2,320 | 2,190 | 2,254 | -26 | -1.1% | 130,500 |
2020/02/05 | 2,337 | 2,360 | 2,223 | 2,280 | -27 | -1.2% | 131,300 |
2020/02/04 | 2,273 | 2,339 | 2,256 | 2,307 | -16 | -0.7% | 74,300 |
2020/02/03 | 2,211 | 2,367 | 2,189 | 2,323 | +54 | +2.4% | 126,500 |
2020/01/31 | 2,373 | 2,441 | 2,251 | 2,269 | -128 | -5.3% | 258,000 |
2020/01/30 | 2,381 | 2,499 | 2,325 | 2,397 | -8 | -0.3% | 315,000 |
2020/01/29 | 2,730 | 2,745 | 2,405 | 2,405 | -306 | -11.3% | 540,700 |
2020/01/28 | 2,494 | 2,750 | 2,493 | 2,711 | +206 | +8.2% | 406,800 |
2020/01/27 | 2,420 | 2,550 | 2,383 | 2,505 | -20 | -0.8% | 201,700 |
2020/01/24 | 2,650 | 2,653 | 2,484 | 2,525 | -140 | -5.3% | 328,200 |
2020/01/23 | 2,504 | 2,742 | 2,480 | 2,665 | +192 | +7.8% | 1,001,700 |
2020/01/22 | 2,489 | 2,540 | 2,413 | 2,473 | +23 | +0.9% | 521,300 |
2020/01/21 | 2,300 | 2,487 | 2,281 | 2,450 | +141 | +6.1% | 418,000 |
2020/01/20 | 2,479 | 2,480 | 2,264 | 2,309 | -120 | -4.9% | 366,900 |
2020/01/17 | 2,356 | 2,438 | 2,213 | 2,429 | -8 | -0.3% | 499,500 |
2020/01/16 | 2,406 | 2,519 | 2,385 | 2,437 | -2 | -0.1% | 574,200 |
2020/01/15 | 2,171 | 2,590 | 2,170 | 2,439 | +224 | +10.1% | 1,912,300 |
2020/01/14 | 2,375 | 2,390 | 2,105 | 2,215 | +90 | +4.2% | 1,097,200 |
2020/01/10 | 1,923 | 2,125 | 1,900 | 2,125 | +400 | +23.2% | 1,744,800 |
2020/01/09 | 1,699 | 1,767 | 1,667 | 1,725 | +92 | +5.6% | 233,800 |
2020/01/08 | 1,665 | 1,665 | 1,590 | 1,633 | -72 | -4.2% | 201,500 |
2020/01/07 | 1,646 | 1,714 | 1,635 | 1,705 | +84 | +5.2% | 118,300 |
2020/01/06 | 1,590 | 1,629 | 1,556 | 1,621 | +1 | +0.1% | 99,000 |
2019/12/30 | 1,625 | 1,638 | 1,591 | 1,620 | +2 | +0.1% | 34,600 |
2019/12/27 | 1,665 | 1,700 | 1,589 | 1,618 | -29 | -1.8% | 118,300 |
2019/12/26 | 1,625 | 1,668 | 1,625 | 1,647 | +6 | +0.4% | 61,600 |
1151~
1200
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