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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 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 |
1901～
1950
件表示中 / 3738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 | 234,500円 | +5.3% | +3.8% | 1.02% | 18.02倍 | 2.76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 |
| ラキール | 101,500円 | +8.7% | +44.6% | 0.00% | 14.24倍 | 2.02倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| 東海ソフト | 157,900円 | +8.7% | +9.3% | 3.29% | 9.45倍 | 1.37倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ニフティライフ | 121,000円 | +7.8% | +7.5% | 4.46% | 11.14倍 | 1.33倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| インプレス | 20,600円 | - | - | - | - | 0.79倍 |
|
出版、ＩＴに立脚、ネット関連出版の草分け。デジタルコンテンツを強化。ＭＢＯで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
