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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,994 | 2,017 | 1,989 | 1,999 | -5 | -0.2% | 7,400 |
| 2024/04/12 | 2,019 | 2,019 | 2,000 | 2,004 | -15 | -0.7% | 6,700 |
| 2024/04/11 | 2,000 | 2,022 | 1,995 | 2,019 | +22 | +1.1% | 10,300 |
| 2024/04/10 | 2,015 | 2,016 | 1,996 | 1,997 | -35 | -1.7% | 16,400 |
| 2024/04/09 | 2,049 | 2,049 | 2,002 | 2,032 | -33 | -1.6% | 26,200 |
| 2024/04/08 | 2,038 | 2,065 | 2,029 | 2,065 | +48 | +2.4% | 30,800 |
| 2024/04/05 | 2,029 | 2,029 | 2,001 | 2,017 | +8 | +0.4% | 4,600 |
| 2024/04/04 | 2,025 | 2,025 | 1,996 | 2,009 | -6 | -0.3% | 6,600 |
| 2024/04/03 | 2,016 | 2,030 | 2,000 | 2,015 | -1 | ±0% | 5,000 |
| 2024/04/02 | 2,007 | 2,030 | 2,006 | 2,016 | +9 | +0.4% | 4,400 |
| 2024/04/01 | 2,030 | 2,034 | 2,006 | 2,007 | -17 | -0.8% | 4,900 |
| 2024/03/29 | 2,015 | 2,024 | 2,004 | 2,024 | +3 | +0.1% | 4,100 |
| 2024/03/28 | 2,024 | 2,025 | 2,013 | 2,021 | +8 | +0.4% | 1,900 |
| 2024/03/27 | 2,029 | 2,029 | 2,013 | 2,013 | -6 | -0.3% | 4,100 |
| 2024/03/26 | 2,004 | 2,023 | 2,002 | 2,019 | +17 | +0.8% | 2,800 |
| 2024/03/25 | 2,022 | 2,023 | 2,002 | 2,002 | -20 | -1% | 4,800 |
| 2024/03/22 | 2,018 | 2,022 | 2,005 | 2,022 | +3 | +0.1% | 4,600 |
| 2024/03/21 | 2,050 | 2,060 | 2,016 | 2,019 | -26 | -1.3% | 9,100 |
| 2024/03/19 | 2,060 | 2,079 | 2,043 | 2,045 | -15 | -0.7% | 5,500 |
| 2024/03/18 | 2,031 | 2,067 | 2,010 | 2,060 | +27 | +1.3% | 11,900 |
| 2024/03/15 | 2,014 | 2,037 | 2,014 | 2,033 | +28 | +1.4% | 6,800 |
| 2024/03/14 | 1,998 | 2,015 | 1,992 | 2,005 | +5 | +0.3% | 4,100 |
| 2024/03/13 | 1,991 | 2,005 | 1,988 | 2,000 | +18 | +0.9% | 3,400 |
| 2024/03/12 | 1,983 | 2,002 | 1,975 | 1,982 | ±0 | ±0% | 6,300 |
| 2024/03/11 | 2,010 | 2,015 | 1,980 | 1,982 | -28 | -1.4% | 10,100 |
| 2024/03/08 | 2,006 | 2,020 | 1,999 | 2,010 | +11 | +0.6% | 3,300 |
| 2024/03/07 | 2,024 | 2,030 | 1,999 | 1,999 | -20 | -1% | 6,800 |
| 2024/03/06 | 1,985 | 2,019 | 1,981 | 2,019 | +29 | +1.5% | 6,200 |
| 2024/03/05 | 2,002 | 2,003 | 1,987 | 1,990 | -12 | -0.6% | 7,800 |
| 2024/03/04 | 2,004 | 2,020 | 2,000 | 2,002 | +3 | +0.2% | 9,600 |
| 2024/03/01 | 1,997 | 2,008 | 1,990 | 1,999 | +3 | +0.2% | 7,400 |
| 2024/02/29 | 2,000 | 2,000 | 1,987 | 1,996 | -4 | -0.2% | 5,200 |
| 2024/02/28 | 2,005 | 2,019 | 2,000 | 2,000 | -5 | -0.2% | 4,900 |
| 2024/02/27 | 2,003 | 2,018 | 1,994 | 2,005 | -2 | -0.1% | 14,300 |
| 2024/02/26 | 2,000 | 2,027 | 1,991 | 2,007 | +4 | +0.2% | 10,600 |
| 2024/02/22 | 2,001 | 2,007 | 1,978 | 2,003 | +15 | +0.8% | 4,200 |
| 2024/02/21 | 2,014 | 2,014 | 1,984 | 1,988 | -25 | -1.2% | 6,500 |
| 2024/02/20 | 2,016 | 2,023 | 2,011 | 2,013 | -3 | -0.1% | 3,800 |
| 2024/02/19 | 1,986 | 2,019 | 1,980 | 2,016 | +49 | +2.5% | 9,700 |
| 2024/02/16 | 1,959 | 1,991 | 1,959 | 1,967 | +9 | +0.5% | 9,500 |
| 2024/02/15 | 1,965 | 2,095 | 1,956 | 1,958 | -12 | -0.6% | 38,300 |
| 2024/02/14 | 1,976 | 1,980 | 1,967 | 1,970 | -6 | -0.3% | 7,200 |
| 2024/02/13 | 1,985 | 1,999 | 1,969 | 1,976 | -5 | -0.3% | 14,500 |
| 2024/02/09 | 2,004 | 2,025 | 1,981 | 1,981 | -16 | -0.8% | 14,300 |
| 2024/02/08 | 2,013 | 2,015 | 1,992 | 1,997 | -15 | -0.7% | 10,000 |
| 2024/02/07 | 2,007 | 2,027 | 2,000 | 2,012 | +5 | +0.2% | 7,000 |
| 2024/02/06 | 2,028 | 2,028 | 2,000 | 2,007 | -23 | -1.1% | 8,800 |
| 2024/02/05 | 2,055 | 2,065 | 2,030 | 2,030 | -23 | -1.1% | 4,700 |
| 2024/02/02 | 2,025 | 2,064 | 2,025 | 2,053 | +35 | +1.7% | 9,300 |
| 2024/02/01 | 2,061 | 2,061 | 2,018 | 2,018 | -43 | -2.1% | 14,800 |
151～
200
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
