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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,097 | 1,128 | 1,063 | 1,077 | -15 | -1.4% | 27,500 |
2018/12/10 | 1,142 | 1,142 | 1,079 | 1,092 | -55 | -4.8% | 30,300 |
2018/12/07 | 1,154 | 1,184 | 1,132 | 1,147 | +2 | +0.2% | 17,000 |
2018/12/06 | 1,189 | 1,189 | 1,133 | 1,145 | -44 | -3.7% | 36,900 |
2018/12/05 | 1,178 | 1,215 | 1,175 | 1,189 | -17 | -1.4% | 28,600 |
2018/12/04 | 1,244 | 1,259 | 1,198 | 1,206 | -34 | -2.7% | 23,800 |
2018/12/03 | 1,225 | 1,244 | 1,211 | 1,240 | +33 | +2.7% | 22,500 |
2018/11/30 | 1,221 | 1,235 | 1,190 | 1,207 | -16 | -1.3% | 26,400 |
2018/11/29 | 1,224 | 1,250 | 1,215 | 1,223 | -11 | -0.9% | 27,400 |
2018/11/28 | 1,197 | 1,258 | 1,197 | 1,234 | +40 | +3.4% | 32,100 |
2018/11/27 | 1,202 | 1,233 | 1,194 | 1,194 | -12 | -1% | 21,800 |
2018/11/26 | 1,191 | 1,210 | 1,173 | 1,206 | +24 | +2% | 16,600 |
2018/11/22 | 1,176 | 1,193 | 1,166 | 1,182 | +6 | +0.5% | 10,200 |
2018/11/21 | 1,149 | 1,192 | 1,130 | 1,176 | +5 | +0.4% | 23,500 |
2018/11/20 | 1,176 | 1,191 | 1,163 | 1,171 | -32 | -2.7% | 14,800 |
2018/11/19 | 1,149 | 1,214 | 1,149 | 1,203 | +54 | +4.7% | 30,700 |
2018/11/16 | 1,174 | 1,207 | 1,140 | 1,149 | -31 | -2.6% | 40,200 |
2018/11/15 | 1,158 | 1,193 | 1,150 | 1,180 | +20 | +1.7% | 23,800 |
2018/11/14 | 1,192 | 1,195 | 1,157 | 1,160 | -32 | -2.7% | 29,100 |
2018/11/13 | 1,162 | 1,214 | 1,144 | 1,192 | -12 | -1% | 41,600 |
2018/11/12 | 1,201 | 1,212 | 1,181 | 1,204 | -8 | -0.7% | 31,300 |
2018/11/09 | 1,237 | 1,248 | 1,209 | 1,212 | -23 | -1.9% | 29,900 |
2018/11/08 | 1,297 | 1,321 | 1,219 | 1,235 | -34 | -2.7% | 62,700 |
2018/11/07 | 1,250 | 1,291 | 1,250 | 1,269 | +5 | +0.4% | 38,100 |
2018/11/06 | 1,284 | 1,285 | 1,261 | 1,264 | -26 | -2% | 14,400 |
2018/11/05 | 1,267 | 1,299 | 1,256 | 1,290 | +22 | +1.7% | 36,700 |
2018/11/02 | 1,217 | 1,300 | 1,191 | 1,268 | +80 | +6.7% | 101,000 |
2018/11/01 | 1,228 | 1,234 | 1,185 | 1,188 | -21 | -1.7% | 33,000 |
2018/10/31 | 1,150 | 1,210 | 1,150 | 1,209 | +62 | +5.4% | 33,500 |
2018/10/30 | 1,053 | 1,181 | 1,053 | 1,147 | +34 | +3.1% | 77,600 |
2018/10/29 | 1,148 | 1,170 | 1,087 | 1,113 | -35 | -3% | 78,200 |
2018/10/26 | 1,248 | 1,248 | 1,129 | 1,148 | -40 | -3.4% | 82,600 |
2018/10/25 | 1,231 | 1,250 | 1,185 | 1,188 | -126 | -9.6% | 113,900 |
2018/10/24 | 1,337 | 1,347 | 1,282 | 1,314 | -10 | -0.8% | 46,500 |
2018/10/23 | 1,385 | 1,396 | 1,319 | 1,324 | -74 | -5.3% | 57,600 |
2018/10/22 | 1,376 | 1,429 | 1,375 | 1,398 | +25 | +1.8% | 61,100 |
2018/10/19 | 1,394 | 1,394 | 1,356 | 1,373 | -27 | -1.9% | 52,000 |
2018/10/18 | 1,369 | 1,528 | 1,369 | 1,400 | +47 | +3.5% | 294,800 |
2018/10/17 | 1,315 | 1,363 | 1,315 | 1,353 | +53 | +4.1% | 57,200 |
2018/10/16 | 1,270 | 1,333 | 1,270 | 1,300 | +15 | +1.2% | 50,600 |
2018/10/15 | 1,382 | 1,384 | 1,285 | 1,285 | -57 | -4.2% | 76,000 |
2018/10/12 | 1,317 | 1,358 | 1,315 | 1,342 | -28 | -2% | 100,300 |
2018/10/11 | 1,336 | 1,428 | 1,315 | 1,370 | -90 | -6.2% | 110,400 |
2018/10/10 | 1,493 | 1,518 | 1,428 | 1,460 | -37 | -2.5% | 60,300 |
2018/10/09 | 1,519 | 1,519 | 1,486 | 1,497 | -29 | -1.9% | 49,600 |
2018/10/05 | 1,540 | 1,562 | 1,520 | 1,526 | -42 | -2.7% | 37,800 |
2018/10/04 | 1,516 | 1,572 | 1,516 | 1,568 | +43 | +2.8% | 55,200 |
2018/10/03 | 1,536 | 1,548 | 1,513 | 1,525 | -31 | -2% | 58,700 |
2018/10/02 | 1,605 | 1,616 | 1,542 | 1,556 | -49 | -3.1% | 75,000 |
2018/10/01 | 1,590 | 1,650 | 1,588 | 1,605 | +32 | +2% | 119,800 |
1451~
1500
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