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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,974 | 1,974 | 1,945 | 1,970 | -11 | -0.6% | 2,200 |
| 2024/08/13 | 1,995 | 1,995 | 1,950 | 1,981 | -12 | -0.6% | 6,000 |
| 2024/08/09 | 1,930 | 2,000 | 1,928 | 1,993 | +85 | +4.5% | 14,300 |
| 2024/08/08 | 1,837 | 1,920 | 1,820 | 1,908 | +52 | +2.8% | 8,700 |
| 2024/08/07 | 1,730 | 1,887 | 1,730 | 1,856 | +6 | +0.3% | 32,100 |
| 2024/08/06 | 1,819 | 1,865 | 1,819 | 1,850 | +139 | +8.1% | 15,400 |
| 2024/08/05 | 1,800 | 1,895 | 1,600 | 1,711 | -200 | -10.5% | 54,100 |
| 2024/08/02 | 1,950 | 1,975 | 1,911 | 1,911 | -69 | -3.5% | 19,200 |
| 2024/08/01 | 1,994 | 2,010 | 1,971 | 1,980 | -13 | -0.7% | 10,000 |
| 2024/07/31 | 1,999 | 2,009 | 1,978 | 1,993 | -6 | -0.3% | 5,500 |
| 2024/07/30 | 2,010 | 2,039 | 1,999 | 1,999 | -20 | -1% | 3,100 |
| 2024/07/29 | 1,985 | 2,039 | 1,983 | 2,019 | +37 | +1.9% | 9,000 |
| 2024/07/26 | 1,980 | 1,999 | 1,978 | 1,982 | ±0 | ±0% | 4,300 |
| 2024/07/25 | 1,997 | 2,000 | 1,980 | 1,982 | -19 | -0.9% | 8,800 |
| 2024/07/24 | 2,006 | 2,025 | 2,000 | 2,001 | -13 | -0.6% | 6,100 |
| 2024/07/23 | 2,018 | 2,042 | 2,005 | 2,014 | ±0 | ±0% | 6,100 |
| 2024/07/22 | 2,045 | 2,045 | 2,000 | 2,014 | -7 | -0.3% | 13,000 |
| 2024/07/19 | 2,021 | 2,041 | 2,011 | 2,021 | -1 | ±0% | 12,400 |
| 2024/07/18 | 2,080 | 2,080 | 2,021 | 2,022 | -46 | -2.2% | 15,400 |
| 2024/07/17 | 2,066 | 2,080 | 2,062 | 2,068 | +3 | +0.1% | 10,900 |
| 2024/07/16 | 2,090 | 2,103 | 2,062 | 2,065 | -17 | -0.8% | 17,300 |
| 2024/07/12 | 2,150 | 2,164 | 2,067 | 2,082 | -51 | -2.4% | 38,000 |
| 2024/07/11 | 2,172 | 2,172 | 2,111 | 2,133 | -40 | -1.8% | 23,900 |
| 2024/07/10 | 2,118 | 2,173 | 2,110 | 2,173 | +59 | +2.8% | 15,600 |
| 2024/07/09 | 2,110 | 2,119 | 2,091 | 2,114 | -3 | -0.1% | 8,000 |
| 2024/07/08 | 2,154 | 2,182 | 2,086 | 2,117 | -32 | -1.5% | 25,800 |
| 2024/07/05 | 2,199 | 2,272 | 2,127 | 2,149 | +91 | +4.4% | 130,500 |
| 2024/07/04 | 2,049 | 2,065 | 2,047 | 2,058 | -7 | -0.3% | 3,200 |
| 2024/07/03 | 2,052 | 2,085 | 2,031 | 2,065 | -20 | -1% | 7,800 |
| 2024/07/02 | 2,020 | 2,087 | 2,006 | 2,085 | +65 | +3.2% | 17,600 |
| 2024/07/01 | 2,054 | 2,058 | 2,011 | 2,020 | -41 | -2% | 7,000 |
| 2024/06/28 | 2,051 | 2,065 | 2,040 | 2,061 | +28 | +1.4% | 7,800 |
| 2024/06/27 | 2,048 | 2,060 | 2,030 | 2,033 | +16 | +0.8% | 10,300 |
| 2024/06/26 | 2,025 | 2,030 | 2,007 | 2,017 | -5 | -0.2% | 7,100 |
| 2024/06/25 | 2,009 | 2,030 | 2,006 | 2,022 | +16 | +0.8% | 7,000 |
| 2024/06/24 | 1,999 | 2,010 | 1,997 | 2,006 | +17 | +0.9% | 5,800 |
| 2024/06/21 | 1,983 | 2,001 | 1,981 | 1,989 | +9 | +0.5% | 3,400 |
| 2024/06/20 | 1,994 | 1,994 | 1,978 | 1,980 | -5 | -0.3% | 3,000 |
| 2024/06/19 | 1,983 | 1,997 | 1,968 | 1,985 | +2 | +0.1% | 6,800 |
| 2024/06/18 | 1,965 | 1,983 | 1,965 | 1,983 | +26 | +1.3% | 5,700 |
| 2024/06/17 | 1,966 | 1,966 | 1,952 | 1,957 | -10 | -0.5% | 2,400 |
| 2024/06/14 | 1,958 | 1,967 | 1,955 | 1,967 | +9 | +0.5% | 2,100 |
| 2024/06/13 | 1,960 | 1,960 | 1,952 | 1,958 | -12 | -0.6% | 4,600 |
| 2024/06/12 | 1,979 | 1,979 | 1,970 | 1,970 | ±0 | ±0% | 300 |
| 2024/06/11 | 1,970 | 1,971 | 1,962 | 1,970 | ±0 | ±0% | 1,800 |
| 2024/06/10 | 1,973 | 1,975 | 1,953 | 1,970 | +4 | +0.2% | 3,900 |
| 2024/06/07 | 1,954 | 1,972 | 1,950 | 1,966 | -8 | -0.4% | 2,500 |
| 2024/06/06 | 1,988 | 1,988 | 1,955 | 1,974 | -6 | -0.3% | 2,500 |
| 2024/06/05 | 1,978 | 1,987 | 1,977 | 1,980 | -5 | -0.3% | 1,600 |
| 2024/06/04 | 1,980 | 1,992 | 1,980 | 1,985 | -6 | -0.3% | 1,900 |
251～
300
件表示中 / 3768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 | 255,200円 | +3.3% | +5.7% | 1.02% | 17.81倍 | 2.82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 |
| ＰＡＴＨ | 11,400円 | +96.1% | - | 0.00% | 814.29倍 | 3.53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 |
| ＢｌｕｅＭｅｍｅ | 235,100円 | +40.5% | +650.0% | 0.00% | 78.18倍 | 3.10倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ソフトマックス | 34,900円 | +14.2% | +2.4% | 2.15% | 17.48倍 | 2.30倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| 情報戦略 | 80,300円 | - | - | 0.00% | 31.87倍 | 4.53倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
