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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,270 | 1,289 | 1,270 | 1,270 | -19 | -1.5% | 15,600 |
2018/01/30 | 1,295 | 1,310 | 1,269 | 1,289 | -27 | -2.1% | 40,500 |
2018/01/29 | 1,368 | 1,383 | 1,316 | 1,316 | -47 | -3.4% | 66,400 |
2018/01/26 | 1,330 | 1,363 | 1,310 | 1,363 | +91 | +7.2% | 92,200 |
2018/01/25 | 1,300 | 1,300 | 1,272 | 1,272 | -24 | -1.9% | 30,300 |
2018/01/24 | 1,333 | 1,347 | 1,288 | 1,296 | -7 | -0.5% | 51,800 |
2018/01/23 | 1,299 | 1,350 | 1,277 | 1,303 | +44 | +3.5% | 125,200 |
2018/01/22 | 1,252 | 1,263 | 1,246 | 1,259 | +18 | +1.5% | 10,900 |
2018/01/19 | 1,258 | 1,270 | 1,238 | 1,241 | -13 | -1% | 13,000 |
2018/01/18 | 1,288 | 1,288 | 1,248 | 1,254 | -15 | -1.2% | 16,200 |
2018/01/17 | 1,270 | 1,276 | 1,259 | 1,269 | +3 | +0.2% | 16,700 |
2018/01/16 | 1,314 | 1,314 | 1,265 | 1,266 | -36 | -2.8% | 21,200 |
2018/01/15 | 1,273 | 1,312 | 1,273 | 1,302 | +37 | +2.9% | 24,000 |
2018/01/12 | 1,266 | 1,277 | 1,233 | 1,265 | -22 | -1.7% | 40,900 |
2018/01/11 | 1,304 | 1,304 | 1,276 | 1,287 | -17 | -1.3% | 31,800 |
2018/01/10 | 1,316 | 1,317 | 1,293 | 1,304 | -10 | -0.8% | 34,500 |
2018/01/09 | 1,260 | 1,315 | 1,260 | 1,314 | +70 | +5.6% | 64,000 |
2018/01/05 | 1,200 | 1,249 | 1,200 | 1,244 | +39 | +3.2% | 26,800 |
2018/01/04 | 1,205 | 1,219 | 1,192 | 1,205 | +2 | +0.2% | 18,000 |
2017/12/29 | 1,214 | 1,225 | 1,203 | 1,203 | -9 | -0.7% | 17,500 |
2017/12/28 | 1,210 | 1,260 | 1,210 | 1,212 | +32 | +2.7% | 79,500 |
2017/12/27 | 1,124 | 1,180 | 1,124 | 1,180 | +67 | +6% | 39,900 |
2017/12/26 | 1,130 | 1,135 | 1,113 | 1,113 | -30 | -2.6% | 51,300 |
2017/12/25 | 1,170 | 1,170 | 1,141 | 1,143 | -28 | -2.4% | 41,300 |
2017/12/22 | 1,169 | 1,180 | 1,159 | 1,171 | +1 | +0.1% | 23,900 |
2017/12/21 | 1,187 | 1,189 | 1,167 | 1,170 | -18 | -1.5% | 28,200 |
2017/12/20 | 1,195 | 1,198 | 1,188 | 1,188 | -9 | -0.8% | 18,000 |
2017/12/19 | 1,205 | 1,209 | 1,197 | 1,197 | -7 | -0.6% | 13,400 |
2017/12/18 | 1,209 | 1,210 | 1,201 | 1,204 | -3 | -0.2% | 8,600 |
2017/12/15 | 1,220 | 1,220 | 1,200 | 1,207 | -13 | -1.1% | 17,700 |
2017/12/14 | 1,205 | 1,220 | 1,204 | 1,220 | +9 | +0.7% | 9,500 |
2017/12/13 | 1,195 | 1,220 | 1,195 | 1,211 | -4 | -0.3% | 14,500 |
2017/12/12 | 1,231 | 1,239 | 1,190 | 1,215 | -16 | -1.3% | 19,400 |
2017/12/11 | 1,227 | 1,243 | 1,222 | 1,231 | +2 | +0.2% | 17,300 |
2017/12/08 | 1,203 | 1,236 | 1,200 | 1,229 | +24 | +2% | 27,500 |
2017/12/07 | 1,201 | 1,215 | 1,200 | 1,205 | +4 | +0.3% | 8,100 |
1651~
1700
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