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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,208 | 1,215 | 1,200 | 1,201 | -9 | -0.7% | 16,000 |
| 2017/12/05 | 1,216 | 1,222 | 1,205 | 1,210 | -13 | -1.1% | 15,300 |
| 2017/12/04 | 1,216 | 1,228 | 1,216 | 1,223 | +3 | +0.2% | 13,600 |
| 2017/12/01 | 1,210 | 1,221 | 1,209 | 1,220 | +5 | +0.4% | 15,700 |
| 2017/11/30 | 1,221 | 1,227 | 1,215 | 1,215 | -6 | -0.5% | 11,000 |
| 2017/11/29 | 1,237 | 1,237 | 1,220 | 1,221 | -19 | -1.5% | 13,000 |
| 2017/11/28 | 1,242 | 1,245 | 1,235 | 1,240 | -12 | -1% | 5,000 |
| 2017/11/27 | 1,250 | 1,254 | 1,244 | 1,252 | +9 | +0.7% | 8,300 |
| 2017/11/24 | 1,243 | 1,252 | 1,242 | 1,243 | -17 | -1.3% | 9,000 |
| 2017/11/22 | 1,254 | 1,262 | 1,250 | 1,260 | +7 | +0.6% | 4,300 |
| 2017/11/21 | 1,262 | 1,265 | 1,250 | 1,253 | +11 | +0.9% | 4,700 |
| 2017/11/20 | 1,245 | 1,259 | 1,240 | 1,242 | -3 | -0.2% | 6,600 |
| 2017/11/17 | 1,225 | 1,245 | 1,223 | 1,245 | +20 | +1.6% | 14,800 |
| 2017/11/16 | 1,210 | 1,246 | 1,210 | 1,225 | -10 | -0.8% | 19,900 |
| 2017/11/15 | 1,285 | 1,286 | 1,231 | 1,235 | -53 | -4.1% | 34,200 |
| 2017/11/14 | 1,305 | 1,310 | 1,288 | 1,288 | -16 | -1.2% | 19,900 |
| 2017/11/13 | 1,320 | 1,320 | 1,301 | 1,304 | -15 | -1.1% | 16,400 |
| 2017/11/10 | 1,320 | 1,324 | 1,316 | 1,319 | -7 | -0.5% | 13,600 |
| 2017/11/09 | 1,335 | 1,335 | 1,320 | 1,326 | -10 | -0.7% | 10,300 |
| 2017/11/08 | 1,326 | 1,341 | 1,324 | 1,336 | +12 | +0.9% | 10,800 |
| 2017/11/07 | 1,324 | 1,328 | 1,315 | 1,324 | -1 | -0.1% | 13,200 |
| 2017/11/06 | 1,332 | 1,335 | 1,325 | 1,325 | -6 | -0.5% | 14,300 |
| 2017/11/02 | 1,334 | 1,337 | 1,330 | 1,331 | -3 | -0.2% | 6,100 |
| 2017/11/01 | 1,335 | 1,335 | 1,327 | 1,334 | +6 | +0.5% | 11,800 |
| 2017/10/31 | 1,324 | 1,335 | 1,322 | 1,328 | -2 | -0.2% | 12,700 |
| 2017/10/30 | 1,329 | 1,338 | 1,322 | 1,330 | +7 | +0.5% | 11,000 |
| 2017/10/27 | 1,319 | 1,327 | 1,319 | 1,323 | +6 | +0.5% | 9,600 |
| 2017/10/26 | 1,314 | 1,320 | 1,307 | 1,317 | +2 | +0.2% | 13,900 |
| 2017/10/25 | 1,327 | 1,327 | 1,315 | 1,315 | -6 | -0.5% | 10,900 |
| 2017/10/24 | 1,322 | 1,327 | 1,316 | 1,321 | +1 | +0.1% | 9,600 |
| 2017/10/23 | 1,345 | 1,345 | 1,318 | 1,320 | -1 | -0.1% | 19,300 |
| 2017/10/20 | 1,337 | 1,337 | 1,311 | 1,321 | -16 | -1.2% | 21,100 |
| 2017/10/19 | 1,353 | 1,353 | 1,330 | 1,337 | -16 | -1.2% | 24,600 |
| 2017/10/18 | 1,348 | 1,358 | 1,346 | 1,353 | +5 | +0.4% | 3,700 |
| 2017/10/17 | 1,347 | 1,352 | 1,342 | 1,348 | +2 | +0.1% | 10,700 |
| 2017/10/16 | 1,361 | 1,367 | 1,345 | 1,346 | -15 | -1.1% | 24,900 |
| 2017/10/13 | 1,376 | 1,389 | 1,361 | 1,361 | -24 | -1.7% | 30,000 |
| 2017/10/12 | 1,370 | 1,394 | 1,355 | 1,385 | -115 | -7.7% | 99,200 |
| 2017/10/11 | 1,450 | 1,588 | 1,450 | 1,500 | +72 | +5% | 125,300 |
| 2017/10/10 | 1,430 | 1,435 | 1,422 | 1,428 | +16 | +1.1% | 21,700 |
| 2017/10/06 | 1,389 | 1,432 | 1,378 | 1,412 | +35 | +2.5% | 21,900 |
| 2017/10/05 | 1,375 | 1,386 | 1,371 | 1,377 | +8 | +0.6% | 12,600 |
| 2017/10/04 | 1,366 | 1,375 | 1,366 | 1,369 | +6 | +0.4% | 9,300 |
| 2017/10/03 | 1,387 | 1,387 | 1,363 | 1,363 | -17 | -1.2% | 12,800 |
| 2017/10/02 | 1,390 | 1,390 | 1,373 | 1,380 | +6 | +0.4% | 10,200 |
| 2017/09/29 | 1,373 | 1,387 | 1,371 | 1,374 | -11 | -0.8% | 5,800 |
| 2017/09/28 | 1,368 | 1,394 | 1,366 | 1,385 | +27 | +2% | 12,800 |
| 2017/09/27 | 1,351 | 1,367 | 1,351 | 1,358 | +6 | +0.4% | 11,600 |
| 2017/09/26 | 1,371 | 1,371 | 1,351 | 1,352 | -10 | -0.7% | 8,300 |
| 2017/09/25 | 1,360 | 1,378 | 1,355 | 1,362 | +2 | +0.1% | 8,100 |
1701～
1750
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
