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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,381 | 1,381 | 1,351 | 1,360 | -22 | -1.6% | 14,300 |
| 2017/09/21 | 1,382 | 1,396 | 1,381 | 1,382 | -3 | -0.2% | 11,200 |
| 2017/09/20 | 1,403 | 1,403 | 1,380 | 1,385 | -18 | -1.3% | 12,400 |
| 2017/09/19 | 1,385 | 1,408 | 1,385 | 1,403 | +31 | +2.3% | 14,800 |
| 2017/09/15 | 1,361 | 1,381 | 1,360 | 1,372 | -4 | -0.3% | 5,300 |
| 2017/09/14 | 1,386 | 1,396 | 1,376 | 1,376 | -17 | -1.2% | 6,700 |
| 2017/09/13 | 1,394 | 1,396 | 1,378 | 1,393 | +15 | +1.1% | 5,500 |
| 2017/09/12 | 1,379 | 1,395 | 1,354 | 1,378 | +26 | +1.9% | 6,300 |
| 2017/09/11 | 1,340 | 1,374 | 1,340 | 1,352 | +2 | +0.1% | 4,000 |
| 2017/09/08 | 1,360 | 1,380 | 1,346 | 1,350 | -33 | -2.4% | 12,300 |
| 2017/09/07 | 1,372 | 1,400 | 1,372 | 1,383 | +11 | +0.8% | 7,700 |
| 2017/09/06 | 1,317 | 1,397 | 1,316 | 1,372 | -29 | -2.1% | 20,100 |
| 2017/09/05 | 1,434 | 1,438 | 1,401 | 1,401 | -55 | -3.8% | 22,900 |
| 2017/09/04 | 1,473 | 1,486 | 1,446 | 1,456 | -22 | -1.5% | 11,800 |
| 2017/09/01 | 1,481 | 1,488 | 1,475 | 1,478 | -1 | -0.1% | 7,600 |
| 2017/08/31 | 1,478 | 1,490 | 1,477 | 1,479 | -3 | -0.2% | 9,700 |
| 2017/08/30 | 1,493 | 1,493 | 1,481 | 1,482 | -6 | -0.4% | 5,300 |
| 2017/08/29 | 1,500 | 1,502 | 1,487 | 1,488 | -8 | -0.5% | 9,500 |
| 2017/08/28 | 1,488 | 1,501 | 1,487 | 1,496 | +10 | +0.7% | 9,000 |
| 2017/08/25 | 1,481 | 1,491 | 1,481 | 1,486 | +5 | +0.3% | 2,700 |
| 2017/08/24 | 1,481 | 1,488 | 1,478 | 1,481 | -4 | -0.3% | 4,000 |
| 2017/08/23 | 1,482 | 1,501 | 1,482 | 1,485 | +3 | +0.2% | 7,200 |
| 2017/08/22 | 1,486 | 1,495 | 1,480 | 1,482 | -4 | -0.3% | 4,700 |
| 2017/08/21 | 1,531 | 1,531 | 1,481 | 1,486 | -15 | -1% | 6,100 |
| 2017/08/18 | 1,500 | 1,513 | 1,500 | 1,501 | -33 | -2.2% | 7,700 |
| 2017/08/17 | 1,516 | 1,535 | 1,516 | 1,534 | +19 | +1.3% | 4,400 |
| 2017/08/16 | 1,498 | 1,519 | 1,497 | 1,515 | +15 | +1% | 6,900 |
| 2017/08/15 | 1,495 | 1,510 | 1,493 | 1,500 | +8 | +0.5% | 6,000 |
| 2017/08/14 | 1,520 | 1,522 | 1,490 | 1,492 | -12 | -0.8% | 10,000 |
| 2017/08/10 | 1,525 | 1,526 | 1,495 | 1,504 | -28 | -1.8% | 10,800 |
| 2017/08/09 | 1,535 | 1,541 | 1,510 | 1,532 | -17 | -1.1% | 10,400 |
| 2017/08/08 | 1,555 | 1,559 | 1,530 | 1,549 | +23 | +1.5% | 8,700 |
| 2017/08/07 | 1,538 | 1,550 | 1,526 | 1,526 | +12 | +0.8% | 10,700 |
| 2017/08/04 | 1,503 | 1,520 | 1,495 | 1,514 | +5 | +0.3% | 20,000 |
| 2017/08/03 | 1,537 | 1,543 | 1,509 | 1,509 | -45 | -2.9% | 7,700 |
| 2017/08/02 | 1,505 | 1,555 | 1,505 | 1,554 | +52 | +3.5% | 15,600 |
| 2017/08/01 | 1,547 | 1,547 | 1,502 | 1,502 | -41 | -2.7% | 23,600 |
| 2017/07/31 | 1,580 | 1,580 | 1,535 | 1,543 | -18 | -1.2% | 12,200 |
| 2017/07/28 | 1,589 | 1,598 | 1,560 | 1,561 | -25 | -1.6% | 11,000 |
| 2017/07/27 | 1,588 | 1,597 | 1,573 | 1,586 | +25 | +1.6% | 15,300 |
| 2017/07/26 | 1,555 | 1,561 | 1,550 | 1,561 | -3 | -0.2% | 8,300 |
| 2017/07/25 | 1,561 | 1,574 | 1,547 | 1,564 | +3 | +0.2% | 11,700 |
| 2017/07/24 | 1,560 | 1,575 | 1,552 | 1,561 | +5 | +0.3% | 8,300 |
| 2017/07/21 | 1,540 | 1,565 | 1,533 | 1,556 | +16 | +1% | 19,900 |
| 2017/07/20 | 1,550 | 1,552 | 1,539 | 1,540 | -19 | -1.2% | 20,000 |
| 2017/07/19 | 1,567 | 1,569 | 1,555 | 1,559 | -10 | -0.6% | 9,500 |
| 2017/07/18 | 1,579 | 1,581 | 1,567 | 1,569 | -3 | -0.2% | 7,300 |
| 2017/07/14 | 1,571 | 1,579 | 1,566 | 1,572 | -14 | -0.9% | 16,800 |
| 2017/07/13 | 1,606 | 1,611 | 1,581 | 1,586 | -23 | -1.4% | 21,200 |
| 2017/07/12 | 1,629 | 1,630 | 1,607 | 1,609 | -19 | -1.2% | 14,000 |
1751～
1800
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
