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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 1,497 | 1,551 | 1,490 | 1,507 | +22 | +1.5% | 19,200 |
2017/04/26 | 1,469 | 1,485 | 1,469 | 1,485 | +15 | +1% | 14,500 |
2017/04/25 | 1,460 | 1,479 | 1,453 | 1,470 | +18 | +1.2% | 3,300 |
2017/04/24 | 1,499 | 1,499 | 1,451 | 1,452 | -27 | -1.8% | 8,000 |
2017/04/21 | 1,473 | 1,500 | 1,473 | 1,479 | -4 | -0.3% | 9,300 |
2017/04/20 | 1,494 | 1,494 | 1,473 | 1,483 | -13 | -0.9% | 10,900 |
2017/04/19 | 1,481 | 1,515 | 1,481 | 1,496 | +17 | +1.1% | 12,100 |
2017/04/18 | 1,481 | 1,508 | 1,450 | 1,479 | -12 | -0.8% | 21,500 |
2017/04/17 | 1,476 | 1,515 | 1,476 | 1,491 | +20 | +1.4% | 9,500 |
2017/04/14 | 1,515 | 1,515 | 1,455 | 1,471 | +16 | +1.1% | 19,300 |
2017/04/13 | 1,470 | 1,470 | 1,410 | 1,455 | -22 | -1.5% | 31,000 |
2017/04/12 | 1,580 | 1,580 | 1,465 | 1,477 | -113 | -7.1% | 41,600 |
2017/04/11 | 1,582 | 1,613 | 1,577 | 1,590 | -70 | -4.2% | 38,500 |
2017/04/10 | 1,631 | 1,660 | 1,631 | 1,660 | +30 | +1.8% | 13,800 |
2017/04/07 | 1,639 | 1,658 | 1,601 | 1,630 | -20 | -1.2% | 17,300 |
2017/04/06 | 1,724 | 1,724 | 1,650 | 1,650 | -51 | -3% | 30,800 |
2017/04/05 | 1,700 | 1,746 | 1,696 | 1,701 | +1 | +0.1% | 17,400 |
2017/04/04 | 1,702 | 1,716 | 1,695 | 1,700 | -4 | -0.2% | 26,600 |
2017/04/03 | 1,721 | 1,721 | 1,700 | 1,704 | -26 | -1.5% | 19,700 |
2017/03/31 | 1,732 | 1,745 | 1,720 | 1,730 | -2 | -0.1% | 12,400 |
2017/03/30 | 1,726 | 1,752 | 1,726 | 1,732 | -12 | -0.7% | 14,100 |
2017/03/29 | 1,720 | 1,754 | 1,712 | 1,744 | +33 | +1.9% | 17,700 |
2017/03/28 | 1,700 | 1,711 | 1,700 | 1,711 | +6 | +0.4% | 18,300 |
2017/03/27 | 1,711 | 1,725 | 1,701 | 1,705 | -4 | -0.2% | 10,100 |
2017/03/24 | 1,701 | 1,732 | 1,698 | 1,709 | +2 | +0.1% | 40,300 |
2017/03/23 | 1,715 | 1,727 | 1,700 | 1,707 | -27 | -1.6% | 19,700 |
2017/03/22 | 1,701 | 1,743 | 1,695 | 1,734 | +9 | +0.5% | 30,700 |
2017/03/21 | 1,770 | 1,781 | 1,708 | 1,725 | -45 | -2.5% | 38,800 |
2017/03/17 | 1,811 | 1,815 | 1,761 | 1,770 | -41 | -2.3% | 19,100 |
2017/03/16 | 1,774 | 1,829 | 1,753 | 1,811 | +38 | +2.1% | 24,600 |
2017/03/15 | 1,823 | 1,844 | 1,761 | 1,773 | -64 | -3.5% | 57,000 |
2017/03/14 | 1,803 | 1,844 | 1,803 | 1,837 | +28 | +1.5% | 25,900 |
2017/03/13 | 1,842 | 1,849 | 1,808 | 1,809 | -33 | -1.8% | 27,900 |
2017/03/10 | 1,810 | 1,867 | 1,807 | 1,842 | -42 | -2.2% | 71,200 |
2017/03/09 | 1,918 | 1,972 | 1,857 | 1,884 | -6 | -0.3% | 144,900 |
2017/03/08 | 1,833 | 1,890 | 1,833 | 1,890 | +45 | +2.4% | 48,900 |
2017/03/07 | 1,807 | 1,879 | 1,807 | 1,845 | +40 | +2.2% | 41,100 |
2017/03/06 | 1,835 | 1,844 | 1,801 | 1,805 | -23 | -1.3% | 23,300 |
2017/03/03 | 1,870 | 1,870 | 1,826 | 1,828 | -27 | -1.5% | 34,500 |
2017/03/02 | 1,830 | 1,885 | 1,771 | 1,855 | +59 | +3.3% | 69,800 |
2017/03/01 | 1,865 | 1,865 | 1,766 | 1,796 | -54 | -2.9% | 61,400 |
2017/02/28 | 1,909 | 1,930 | 1,828 | 1,850 | -36 | -1.9% | 132,500 |
2017/02/27 | 1,810 | 1,900 | 1,786 | 1,886 | +110 | +6.2% | 162,900 |
2017/02/24 | 1,760 | 1,776 | 1,743 | 1,776 | +7 | +0.4% | 23,400 |
2017/02/23 | 1,724 | 1,769 | 1,724 | 1,769 | +45 | +2.6% | 16,900 |
2017/02/22 | 1,716 | 1,738 | 1,716 | 1,724 | +6 | +0.3% | 11,800 |
2017/02/21 | 1,711 | 1,731 | 1,701 | 1,718 | +9 | +0.5% | 16,200 |
2017/02/20 | 1,725 | 1,725 | 1,700 | 1,709 | -17 | -1% | 13,500 |
2017/02/17 | 1,740 | 1,746 | 1,725 | 1,726 | -14 | -0.8% | 9,400 |
2017/02/16 | 1,761 | 1,774 | 1,740 | 1,740 | -21 | -1.2% | 14,200 |
1851~
1900
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