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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,048 | 2,060 | 2,030 | 2,033 | +16 | +0.8% | 10,300 |
| 2024/06/26 | 2,025 | 2,030 | 2,007 | 2,017 | -5 | -0.2% | 7,100 |
| 2024/06/25 | 2,009 | 2,030 | 2,006 | 2,022 | +16 | +0.8% | 7,000 |
| 2024/06/24 | 1,999 | 2,010 | 1,997 | 2,006 | +17 | +0.9% | 5,800 |
| 2024/06/21 | 1,983 | 2,001 | 1,981 | 1,989 | +9 | +0.5% | 3,400 |
| 2024/06/20 | 1,994 | 1,994 | 1,978 | 1,980 | -5 | -0.3% | 3,000 |
| 2024/06/19 | 1,983 | 1,997 | 1,968 | 1,985 | +2 | +0.1% | 6,800 |
| 2024/06/18 | 1,965 | 1,983 | 1,965 | 1,983 | +26 | +1.3% | 5,700 |
| 2024/06/17 | 1,966 | 1,966 | 1,952 | 1,957 | -10 | -0.5% | 2,400 |
| 2024/06/14 | 1,958 | 1,967 | 1,955 | 1,967 | +9 | +0.5% | 2,100 |
| 2024/06/13 | 1,960 | 1,960 | 1,952 | 1,958 | -12 | -0.6% | 4,600 |
| 2024/06/12 | 1,979 | 1,979 | 1,970 | 1,970 | ±0 | ±0% | 300 |
| 2024/06/11 | 1,970 | 1,971 | 1,962 | 1,970 | ±0 | ±0% | 1,800 |
| 2024/06/10 | 1,973 | 1,975 | 1,953 | 1,970 | +4 | +0.2% | 3,900 |
| 2024/06/07 | 1,954 | 1,972 | 1,950 | 1,966 | -8 | -0.4% | 2,500 |
| 2024/06/06 | 1,988 | 1,988 | 1,955 | 1,974 | -6 | -0.3% | 2,500 |
| 2024/06/05 | 1,978 | 1,987 | 1,977 | 1,980 | -5 | -0.3% | 1,600 |
| 2024/06/04 | 1,980 | 1,992 | 1,980 | 1,985 | -6 | -0.3% | 1,900 |
| 2024/06/03 | 2,001 | 2,001 | 1,978 | 1,991 | -9 | -0.5% | 6,500 |
| 2024/05/31 | 1,929 | 2,000 | 1,921 | 2,000 | +63 | +3.3% | 19,800 |
| 2024/05/30 | 1,924 | 1,937 | 1,905 | 1,937 | +2 | +0.1% | 3,100 |
| 2024/05/29 | 1,993 | 1,993 | 1,933 | 1,935 | +9 | +0.5% | 9,300 |
| 2024/05/28 | 1,936 | 1,939 | 1,923 | 1,926 | -10 | -0.5% | 3,500 |
| 2024/05/27 | 1,944 | 1,950 | 1,925 | 1,936 | +5 | +0.3% | 5,400 |
| 2024/05/24 | 1,944 | 1,945 | 1,928 | 1,931 | -22 | -1.1% | 2,000 |
| 2024/05/23 | 1,955 | 1,955 | 1,945 | 1,953 | -2 | -0.1% | 3,900 |
| 2024/05/22 | 1,966 | 1,966 | 1,953 | 1,955 | -19 | -1% | 4,000 |
| 2024/05/21 | 1,984 | 1,984 | 1,920 | 1,974 | -4 | -0.2% | 9,300 |
| 2024/05/20 | 1,947 | 1,978 | 1,945 | 1,978 | +31 | +1.6% | 7,700 |
| 2024/05/17 | 1,899 | 1,948 | 1,895 | 1,947 | +48 | +2.5% | 12,200 |
| 2024/05/16 | 1,916 | 1,930 | 1,891 | 1,899 | -21 | -1.1% | 14,600 |
| 2024/05/15 | 1,933 | 1,933 | 1,911 | 1,920 | -13 | -0.7% | 3,700 |
| 2024/05/14 | 1,927 | 1,934 | 1,917 | 1,933 | +15 | +0.8% | 2,900 |
| 2024/05/13 | 1,910 | 1,920 | 1,910 | 1,918 | ±0 | ±0% | 2,500 |
| 2024/05/10 | 1,922 | 1,924 | 1,911 | 1,918 | -2 | -0.1% | 3,000 |
| 2024/05/09 | 1,925 | 1,925 | 1,920 | 1,920 | -14 | -0.7% | 1,000 |
| 2024/05/08 | 1,926 | 1,944 | 1,913 | 1,934 | +4 | +0.2% | 2,800 |
| 2024/05/07 | 1,934 | 1,959 | 1,900 | 1,930 | -4 | -0.2% | 13,700 |
| 2024/05/02 | 1,930 | 1,938 | 1,911 | 1,934 | -3 | -0.2% | 6,800 |
| 2024/05/01 | 1,938 | 1,947 | 1,925 | 1,937 | -1 | -0.1% | 2,600 |
| 2024/04/30 | 1,952 | 1,961 | 1,920 | 1,938 | -14 | -0.7% | 16,700 |
| 2024/04/26 | 1,942 | 1,952 | 1,936 | 1,952 | -14 | -0.7% | 2,400 |
| 2024/04/25 | 1,956 | 1,966 | 1,945 | 1,966 | +9 | +0.5% | 2,600 |
| 2024/04/24 | 1,963 | 1,969 | 1,953 | 1,957 | -6 | -0.3% | 2,600 |
| 2024/04/23 | 1,963 | 1,968 | 1,949 | 1,963 | +30 | +1.6% | 2,600 |
| 2024/04/22 | 1,957 | 1,964 | 1,927 | 1,933 | -23 | -1.2% | 8,700 |
| 2024/04/19 | 1,985 | 1,988 | 1,922 | 1,956 | -34 | -1.7% | 12,200 |
| 2024/04/18 | 1,979 | 1,990 | 1,977 | 1,990 | ±0 | ±0% | 2,700 |
| 2024/04/17 | 2,013 | 2,013 | 1,990 | 1,990 | -9 | -0.5% | 5,800 |
| 2024/04/16 | 1,988 | 2,010 | 1,974 | 1,999 | ±0 | ±0% | 8,900 |
101～
150
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
