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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,565 | 1,598 | 1,565 | 1,573 | +12 | +0.8% | 33,900 |
2018/09/27 | 1,592 | 1,627 | 1,561 | 1,561 | -32 | -2% | 74,600 |
2018/09/26 | 1,625 | 1,630 | 1,566 | 1,593 | -32 | -2% | 90,800 |
2018/09/25 | 1,547 | 1,670 | 1,523 | 1,625 | +84 | +5.5% | 166,300 |
2018/09/21 | 1,540 | 1,568 | 1,540 | 1,541 | -19 | -1.2% | 55,600 |
2018/09/20 | 1,584 | 1,593 | 1,540 | 1,560 | -33 | -2.1% | 95,800 |
2018/09/19 | 1,500 | 1,595 | 1,497 | 1,593 | +123 | +8.4% | 348,400 |
2018/09/18 | 1,449 | 1,482 | 1,432 | 1,470 | +30 | +2.1% | 79,600 |
2018/09/14 | 1,382 | 1,460 | 1,382 | 1,440 | +63 | +4.6% | 53,400 |
2018/09/13 | 1,420 | 1,435 | 1,377 | 1,377 | -43 | -3% | 52,800 |
2018/09/12 | 1,451 | 1,470 | 1,407 | 1,420 | -33 | -2.3% | 58,500 |
2018/09/11 | 1,489 | 1,520 | 1,450 | 1,453 | -22 | -1.5% | 71,100 |
2018/09/10 | 1,513 | 1,522 | 1,456 | 1,475 | -47 | -3.1% | 85,200 |
2018/09/07 | 1,470 | 1,537 | 1,454 | 1,522 | +89 | +6.2% | 169,600 |
2018/09/06 | 1,415 | 1,480 | 1,400 | 1,433 | +35 | +2.5% | 61,700 |
2018/09/05 | 1,466 | 1,479 | 1,393 | 1,398 | -68 | -4.6% | 59,600 |
2018/09/04 | 1,342 | 1,485 | 1,342 | 1,466 | +118 | +8.8% | 109,200 |
2018/09/03 | 1,375 | 1,390 | 1,340 | 1,348 | -50 | -3.6% | 26,300 |
2018/08/31 | 1,411 | 1,423 | 1,391 | 1,398 | -22 | -1.5% | 25,400 |
2018/08/30 | 1,435 | 1,445 | 1,405 | 1,420 | -7 | -0.5% | 34,800 |
2018/08/29 | 1,390 | 1,441 | 1,390 | 1,427 | +33 | +2.4% | 31,300 |
2018/08/28 | 1,450 | 1,450 | 1,387 | 1,394 | -38 | -2.7% | 43,400 |
2018/08/27 | 1,380 | 1,443 | 1,351 | 1,432 | +68 | +5% | 62,700 |
2018/08/24 | 1,371 | 1,399 | 1,353 | 1,364 | -17 | -1.2% | 34,700 |
2018/08/23 | 1,338 | 1,433 | 1,335 | 1,381 | +67 | +5.1% | 117,500 |
2018/08/22 | 1,325 | 1,325 | 1,301 | 1,314 | +6 | +0.5% | 13,000 |
2018/08/21 | 1,277 | 1,322 | 1,276 | 1,308 | +15 | +1.2% | 30,600 |
2018/08/20 | 1,300 | 1,330 | 1,276 | 1,293 | -6 | -0.5% | 40,000 |
2018/08/17 | 1,236 | 1,300 | 1,225 | 1,299 | +69 | +5.6% | 41,200 |
2018/08/16 | 1,261 | 1,262 | 1,226 | 1,230 | -30 | -2.4% | 25,700 |
2018/08/15 | 1,260 | 1,278 | 1,245 | 1,260 | +1 | +0.1% | 26,200 |
2018/08/14 | 1,251 | 1,270 | 1,240 | 1,259 | -2 | -0.2% | 15,500 |
2018/08/13 | 1,250 | 1,265 | 1,214 | 1,261 | +1 | +0.1% | 33,400 |
2018/08/10 | 1,263 | 1,280 | 1,248 | 1,260 | ±0 | ±0% | 18,800 |
2018/08/09 | 1,270 | 1,270 | 1,249 | 1,260 | -2 | -0.2% | 9,300 |
2018/08/08 | 1,265 | 1,280 | 1,259 | 1,262 | +8 | +0.6% | 17,200 |
2018/08/07 | 1,256 | 1,269 | 1,248 | 1,254 | -8 | -0.6% | 12,600 |
2018/08/06 | 1,262 | 1,270 | 1,249 | 1,262 | -5 | -0.4% | 12,200 |
2018/08/03 | 1,275 | 1,275 | 1,254 | 1,267 | ±0 | ±0% | 9,500 |
2018/08/02 | 1,252 | 1,275 | 1,249 | 1,267 | +14 | +1.1% | 11,800 |
2018/08/01 | 1,264 | 1,272 | 1,253 | 1,253 | +1 | +0.1% | 5,700 |
2018/07/31 | 1,259 | 1,266 | 1,248 | 1,252 | -7 | -0.6% | 12,000 |
2018/07/30 | 1,303 | 1,303 | 1,253 | 1,259 | -21 | -1.6% | 13,900 |
2018/07/27 | 1,277 | 1,290 | 1,267 | 1,280 | +10 | +0.8% | 17,700 |
2018/07/26 | 1,292 | 1,292 | 1,243 | 1,270 | ±0 | ±0% | 25,900 |
2018/07/25 | 1,318 | 1,318 | 1,270 | 1,270 | -21 | -1.6% | 39,100 |
2018/07/24 | 1,293 | 1,312 | 1,291 | 1,291 | -2 | -0.2% | 9,600 |
2018/07/23 | 1,309 | 1,309 | 1,284 | 1,293 | -16 | -1.2% | 19,000 |
2018/07/20 | 1,290 | 1,312 | 1,290 | 1,309 | +11 | +0.8% | 17,000 |
2018/07/19 | 1,336 | 1,336 | 1,294 | 1,298 | -22 | -1.7% | 21,500 |
1501~
1550
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