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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,508 | 1,545 | 1,504 | 1,522 | +15 | +1% | 39,700 |
2018/05/07 | 1,565 | 1,566 | 1,500 | 1,507 | -40 | -2.6% | 44,700 |
2018/05/02 | 1,479 | 1,564 | 1,477 | 1,547 | +75 | +5.1% | 74,100 |
2018/05/01 | 1,493 | 1,515 | 1,471 | 1,472 | -38 | -2.5% | 47,300 |
2018/04/27 | 1,531 | 1,553 | 1,490 | 1,510 | -20 | -1.3% | 108,800 |
2018/04/26 | 1,612 | 1,640 | 1,518 | 1,530 | -90 | -5.6% | 162,200 |
2018/04/25 | 1,628 | 1,658 | 1,606 | 1,620 | -28 | -1.7% | 96,900 |
2018/04/24 | 1,702 | 1,711 | 1,642 | 1,648 | -66 | -3.9% | 154,500 |
2018/04/23 | 1,640 | 1,737 | 1,640 | 1,714 | +86 | +5.3% | 300,900 |
2018/04/20 | 1,676 | 1,677 | 1,605 | 1,628 | -30 | -1.8% | 220,200 |
2018/04/19 | 1,716 | 1,740 | 1,643 | 1,658 | -70 | -4.1% | 254,500 |
2018/04/18 | 1,780 | 1,787 | 1,687 | 1,728 | -47 | -2.6% | 307,400 |
2018/04/17 | 1,703 | 1,835 | 1,622 | 1,775 | +8 | +0.5% | 474,500 |
2018/04/16 | 1,850 | 1,952 | 1,739 | 1,767 | -33 | -1.8% | 1,516,300 |
1551~
1600
件表示中 / 3572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 | 212,800円 | +5.3% | +3.8% | 1.03% | 16.60倍 | 2.64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 |
tripla | 121,700円 | - | - | 0.00% | 43.13倍 | 5.43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 |
アイキューブ | 133,000円 | +18.8% | +17.7% | 2.41% | 12.59倍 | 2.64倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
クエスト | 124,300円 | +5.5% | +2.7% | 3.94% | 9.25倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
マクアケ | 53,500円 | +4.1% | - | 0.00% | 97.27倍 | 1.37倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したEC運営 |
市場注目の銘柄
チャート関連のコラム