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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,321 | 1,334 | 1,316 | 1,320 | +6 | +0.5% | 7,900 |
2018/07/17 | 1,345 | 1,348 | 1,308 | 1,314 | -26 | -1.9% | 15,600 |
2018/07/13 | 1,360 | 1,369 | 1,335 | 1,340 | -3 | -0.2% | 19,300 |
2018/07/12 | 1,330 | 1,364 | 1,313 | 1,343 | +11 | +0.8% | 29,300 |
2018/07/11 | 1,350 | 1,350 | 1,280 | 1,332 | -8 | -0.6% | 63,200 |
2018/07/10 | 1,480 | 1,481 | 1,320 | 1,340 | -110 | -7.6% | 185,100 |
2018/07/09 | 1,325 | 1,512 | 1,318 | 1,450 | +155 | +12% | 183,400 |
2018/07/06 | 1,225 | 1,299 | 1,225 | 1,295 | +83 | +6.8% | 35,000 |
2018/07/05 | 1,211 | 1,270 | 1,211 | 1,212 | -29 | -2.3% | 39,500 |
2018/07/04 | 1,261 | 1,264 | 1,213 | 1,241 | -16 | -1.3% | 27,600 |
2018/07/03 | 1,263 | 1,326 | 1,257 | 1,257 | -7 | -0.6% | 40,700 |
2018/07/02 | 1,320 | 1,323 | 1,264 | 1,264 | -46 | -3.5% | 26,200 |
2018/06/29 | 1,290 | 1,320 | 1,281 | 1,310 | +20 | +1.6% | 12,800 |
2018/06/28 | 1,314 | 1,333 | 1,280 | 1,290 | -32 | -2.4% | 19,000 |
2018/06/27 | 1,320 | 1,340 | 1,314 | 1,322 | +6 | +0.5% | 21,800 |
2018/06/26 | 1,272 | 1,328 | 1,252 | 1,316 | +14 | +1.1% | 24,200 |
2018/06/25 | 1,368 | 1,369 | 1,287 | 1,302 | -53 | -3.9% | 24,500 |
2018/06/22 | 1,360 | 1,380 | 1,340 | 1,355 | -35 | -2.5% | 31,000 |
2018/06/21 | 1,437 | 1,437 | 1,390 | 1,390 | -17 | -1.2% | 18,500 |
2018/06/20 | 1,374 | 1,418 | 1,320 | 1,407 | +3 | +0.2% | 51,400 |
2018/06/19 | 1,456 | 1,458 | 1,381 | 1,404 | -42 | -2.9% | 32,000 |
2018/06/18 | 1,496 | 1,496 | 1,446 | 1,446 | -28 | -1.9% | 21,900 |
2018/06/15 | 1,481 | 1,488 | 1,460 | 1,474 | -6 | -0.4% | 15,000 |
2018/06/14 | 1,514 | 1,514 | 1,480 | 1,480 | -20 | -1.3% | 15,400 |
2018/06/13 | 1,505 | 1,514 | 1,495 | 1,500 | -5 | -0.3% | 19,000 |
2018/06/12 | 1,495 | 1,520 | 1,495 | 1,505 | +3 | +0.2% | 21,100 |
2018/06/11 | 1,522 | 1,549 | 1,490 | 1,502 | -15 | -1% | 19,700 |
2018/06/08 | 1,487 | 1,519 | 1,487 | 1,517 | +23 | +1.5% | 18,000 |
2018/06/07 | 1,500 | 1,525 | 1,484 | 1,494 | +19 | +1.3% | 23,200 |
2018/06/06 | 1,470 | 1,526 | 1,461 | 1,475 | +2 | +0.1% | 37,800 |
2018/06/05 | 1,495 | 1,508 | 1,455 | 1,473 | -27 | -1.8% | 29,500 |
2018/06/04 | 1,525 | 1,535 | 1,495 | 1,500 | -25 | -1.6% | 27,900 |
2018/06/01 | 1,508 | 1,546 | 1,490 | 1,525 | +8 | +0.5% | 29,100 |
2018/05/31 | 1,570 | 1,587 | 1,509 | 1,517 | -40 | -2.6% | 47,500 |
2018/05/30 | 1,500 | 1,565 | 1,500 | 1,557 | -2 | -0.1% | 44,800 |
2018/05/29 | 1,621 | 1,621 | 1,521 | 1,559 | -72 | -4.4% | 46,800 |
2018/05/28 | 1,624 | 1,644 | 1,596 | 1,631 | +31 | +1.9% | 53,000 |
2018/05/25 | 1,611 | 1,625 | 1,573 | 1,600 | -2 | -0.1% | 38,100 |
2018/05/24 | 1,650 | 1,660 | 1,585 | 1,602 | -42 | -2.6% | 59,500 |
2018/05/23 | 1,630 | 1,670 | 1,607 | 1,644 | +4 | +0.2% | 69,500 |
2018/05/22 | 1,650 | 1,657 | 1,606 | 1,640 | -5 | -0.3% | 65,000 |
2018/05/21 | 1,601 | 1,648 | 1,600 | 1,645 | +45 | +2.8% | 119,800 |
2018/05/18 | 1,642 | 1,645 | 1,580 | 1,600 | -33 | -2% | 121,600 |
2018/05/17 | 1,719 | 1,742 | 1,612 | 1,633 | +133 | +8.9% | 634,200 |
2018/05/16 | 1,540 | 1,541 | 1,480 | 1,500 | -47 | -3% | 43,800 |
2018/05/15 | 1,485 | 1,547 | 1,480 | 1,547 | +56 | +3.8% | 51,100 |
2018/05/14 | 1,498 | 1,498 | 1,459 | 1,491 | +6 | +0.4% | 26,500 |
2018/05/11 | 1,505 | 1,513 | 1,483 | 1,485 | -28 | -1.9% | 40,500 |
2018/05/10 | 1,514 | 1,540 | 1,503 | 1,513 | -1 | -0.1% | 28,900 |
2018/05/09 | 1,512 | 1,525 | 1,500 | 1,514 | -8 | -0.5% | 39,900 |
1551~
1600
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