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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 2017/07/11 | 1,680 | 1,685 | 1,627 | 1,628 | -52 | -3.1% | 45,300 |
| 2017/07/10 | 1,630 | 1,689 | 1,620 | 1,680 | +54 | +3.3% | 38,100 |
| 2017/07/07 | 1,602 | 1,636 | 1,601 | 1,626 | +19 | +1.2% | 22,200 |
| 2017/07/06 | 1,608 | 1,623 | 1,600 | 1,607 | -12 | -0.7% | 13,100 |
| 2017/07/05 | 1,613 | 1,636 | 1,610 | 1,619 | -11 | -0.7% | 9,800 |
| 2017/07/04 | 1,653 | 1,657 | 1,613 | 1,630 | -27 | -1.6% | 20,200 |
| 2017/07/03 | 1,640 | 1,657 | 1,640 | 1,657 | +19 | +1.2% | 20,700 |
| 2017/06/30 | 1,603 | 1,638 | 1,600 | 1,638 | +4 | +0.2% | 17,500 |
| 2017/06/29 | 1,605 | 1,648 | 1,599 | 1,634 | +35 | +2.2% | 21,700 |
| 2017/06/28 | 1,590 | 1,635 | 1,581 | 1,599 | -19 | -1.2% | 23,500 |
| 2017/06/27 | 1,629 | 1,632 | 1,616 | 1,618 | -10 | -0.6% | 13,900 |
| 2017/06/26 | 1,590 | 1,629 | 1,588 | 1,628 | +38 | +2.4% | 13,800 |
| 2017/06/23 | 1,630 | 1,633 | 1,587 | 1,590 | -30 | -1.9% | 13,300 |
| 2017/06/22 | 1,600 | 1,624 | 1,599 | 1,620 | +30 | +1.9% | 14,300 |
| 2017/06/21 | 1,567 | 1,600 | 1,567 | 1,590 | +16 | +1% | 10,600 |
1951～
2000
件表示中 / 3771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 | 256,700円 | +3.3% | +5.7% | 1.01% | 17.91倍 | 2.83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 |
| ＷＨＹＨＯＷＤＯ | 7,500円 | +137.2% | - | 0.00% | 1500.00倍 | 5.76倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＰＡＴＨ | 11,400円 | +96.1% | - | 0.00% | 814.29倍 | 3.52倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ＦＩＸＥＲ | 57,000円 | -41.1% | - | 0.00% | - | 1.54倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＣＲＩ・ＭＷ | 150,000円 | +11.5% | +45.2% | 1.67% | 19.07倍 | 2.01倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
