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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,700 | 1,831 | 1,660 | 1,800 | +188 | +11.7% | 1,311,300 |
2018/04/12 | 1,630 | 1,710 | 1,580 | 1,612 | -81 | -4.8% | 289,200 |
2018/04/11 | 1,710 | 1,761 | 1,632 | 1,693 | -26 | -1.5% | 309,400 |
2018/04/10 | 1,700 | 1,815 | 1,656 | 1,719 | +179 | +11.6% | 1,539,300 |
2018/04/09 | 1,525 | 1,597 | 1,503 | 1,540 | -25 | -1.6% | 98,200 |
2018/04/06 | 1,590 | 1,619 | 1,565 | 1,565 | -40 | -2.5% | 97,700 |
2018/04/05 | 1,650 | 1,657 | 1,576 | 1,605 | -30 | -1.8% | 138,300 |
2018/04/04 | 1,683 | 1,683 | 1,596 | 1,635 | -31 | -1.9% | 149,100 |
2018/04/03 | 1,570 | 1,666 | 1,539 | 1,666 | +73 | +4.6% | 223,900 |
2018/04/02 | 1,644 | 1,732 | 1,583 | 1,593 | +69 | +4.5% | 744,700 |
2018/03/30 | 1,520 | 1,532 | 1,460 | 1,524 | +53 | +3.6% | 153,900 |
2018/03/29 | 1,424 | 1,543 | 1,423 | 1,471 | +58 | +4.1% | 402,500 |
2018/03/28 | 1,405 | 1,455 | 1,350 | 1,413 | -12 | -0.8% | 226,600 |
2018/03/27 | 1,476 | 1,496 | 1,385 | 1,425 | -51 | -3.5% | 341,600 |
2018/03/26 | 1,421 | 1,616 | 1,421 | 1,476 | +40 | +2.8% | 736,100 |
2018/03/23 | 1,488 | 1,535 | 1,415 | 1,436 | -132 | -8.4% | 476,000 |
2018/03/22 | 1,727 | 1,765 | 1,550 | 1,568 | -122 | -7.2% | 1,236,600 |
2018/03/20 | 1,720 | 1,937 | 1,620 | 1,690 | -89 | -5% | 3,879,600 |
2018/03/19 | 1,666 | 1,779 | 1,638 | 1,779 | +300 | +20.3% | 1,926,700 |
2018/03/16 | 1,269 | 1,479 | 1,261 | 1,479 | +300 | +25.4% | 1,121,800 |
2018/03/15 | 1,207 | 1,207 | 1,174 | 1,179 | -27 | -2.2% | 12,100 |
2018/03/14 | 1,191 | 1,210 | 1,180 | 1,206 | +15 | +1.3% | 12,700 |
2018/03/13 | 1,155 | 1,197 | 1,154 | 1,191 | +34 | +2.9% | 13,000 |
2018/03/12 | 1,150 | 1,158 | 1,150 | 1,157 | +8 | +0.7% | 5,800 |
2018/03/09 | 1,150 | 1,155 | 1,129 | 1,149 | +3 | +0.3% | 10,300 |
2018/03/08 | 1,144 | 1,155 | 1,144 | 1,146 | +22 | +2% | 5,100 |
2018/03/07 | 1,150 | 1,152 | 1,124 | 1,124 | -18 | -1.6% | 11,300 |
2018/03/06 | 1,130 | 1,162 | 1,130 | 1,142 | +18 | +1.6% | 18,900 |
2018/03/05 | 1,143 | 1,149 | 1,124 | 1,124 | -18 | -1.6% | 5,300 |
2018/03/02 | 1,151 | 1,151 | 1,131 | 1,142 | -22 | -1.9% | 5,500 |
2018/03/01 | 1,174 | 1,175 | 1,163 | 1,164 | -10 | -0.9% | 6,000 |
2018/02/28 | 1,174 | 1,185 | 1,170 | 1,174 | ±0 | ±0% | 9,000 |
2018/02/27 | 1,187 | 1,196 | 1,174 | 1,174 | -4 | -0.3% | 5,900 |
2018/02/26 | 1,190 | 1,192 | 1,178 | 1,178 | +11 | +0.9% | 5,600 |
2018/02/23 | 1,172 | 1,186 | 1,166 | 1,167 | -5 | -0.4% | 4,500 |
2018/02/22 | 1,190 | 1,190 | 1,165 | 1,172 | -20 | -1.7% | 6,100 |
2018/02/21 | 1,187 | 1,199 | 1,184 | 1,192 | +12 | +1% | 6,000 |
2018/02/20 | 1,191 | 1,192 | 1,160 | 1,180 | +19 | +1.6% | 13,700 |
2018/02/19 | 1,149 | 1,161 | 1,120 | 1,161 | +33 | +2.9% | 11,300 |
2018/02/16 | 1,131 | 1,146 | 1,122 | 1,128 | +18 | +1.6% | 4,400 |
2018/02/15 | 1,120 | 1,122 | 1,101 | 1,110 | ±0 | ±0% | 10,100 |
2018/02/14 | 1,137 | 1,148 | 1,102 | 1,110 | -26 | -2.3% | 8,400 |
2018/02/13 | 1,162 | 1,162 | 1,136 | 1,136 | +4 | +0.4% | 3,400 |
2018/02/09 | 1,111 | 1,138 | 1,110 | 1,132 | -34 | -2.9% | 13,300 |
2018/02/08 | 1,130 | 1,176 | 1,130 | 1,166 | +40 | +3.6% | 7,200 |
2018/02/07 | 1,162 | 1,192 | 1,121 | 1,126 | +22 | +2% | 28,300 |
2018/02/06 | 1,153 | 1,185 | 1,100 | 1,104 | -118 | -9.7% | 60,500 |
2018/02/05 | 1,233 | 1,234 | 1,216 | 1,222 | -40 | -3.2% | 28,100 |
2018/02/02 | 1,272 | 1,273 | 1,252 | 1,262 | -9 | -0.7% | 16,900 |
2018/02/01 | 1,271 | 1,288 | 1,265 | 1,271 | +1 | +0.1% | 11,000 |
1601~
1650
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