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 |
---|---|---|---|---|---|---|---|
2012/03/02 | 29,000 | 29,690 | 28,990 | 29,690 | +1,040 | +3.6% | 36 |
2012/03/01 | 28,540 | 29,450 | 28,200 | 28,650 | -800 | -2.7% | 49 |
2012/02/29 | 29,760 | 29,800 | 28,750 | 29,450 | -50 | -0.2% | 90 |
2012/02/28 | 29,010 | 29,960 | 28,600 | 29,500 | -200 | -0.7% | 73 |
2012/02/27 | 28,900 | 30,400 | 28,900 | 29,700 | +1,200 | +4.2% | 98 |
2012/02/24 | 28,990 | 30,300 | 28,500 | 28,500 | ±0 | ±0% | 79 |
2012/02/23 | 27,610 | 28,850 | 27,610 | 28,500 | +800 | +2.9% | 93 |
2012/02/22 | 26,980 | 28,440 | 26,980 | 27,700 | +730 | +2.7% | 298 |
2012/02/21 | 27,190 | 27,190 | 26,550 | 26,970 | +50 | +0.2% | 44 |
2012/02/20 | 26,600 | 27,600 | 26,600 | 26,920 | -180 | -0.7% | 41 |
2012/02/17 | 27,490 | 27,800 | 27,020 | 27,100 | +110 | +0.4% | 71 |
2012/02/16 | 27,010 | 27,850 | 26,720 | 26,990 | -40 | -0.1% | 27 |
2012/02/15 | 26,320 | 28,500 | 26,270 | 27,030 | +210 | +0.8% | 252 |
2012/02/14 | 26,830 | 26,830 | 26,230 | 26,820 | -20 | -0.1% | 19 |
2012/02/13 | 26,500 | 26,840 | 26,210 | 26,840 | -60 | -0.2% | 6 |
2012/02/10 | 26,050 | 26,900 | 25,800 | 26,900 | +800 | +3.1% | 28 |
2012/02/09 | 25,300 | 27,800 | 25,200 | 26,100 | +1,000 | +4% | 228 |
2012/02/08 | 25,600 | 26,010 | 25,100 | 25,100 | -590 | -2.3% | 72 |
2012/02/07 | 26,450 | 26,450 | 25,600 | 25,690 | -310 | -1.2% | 28 |
2012/02/06 | 26,000 | 26,700 | 25,910 | 26,000 | +200 | +0.8% | 41 |
2012/02/03 | 25,850 | 26,000 | 25,780 | 25,800 | -420 | -1.6% | 5 |
2012/02/02 | 25,360 | 26,220 | 25,360 | 26,220 | +670 | +2.6% | 67 |
2012/02/01 | 26,310 | 26,600 | 25,550 | 25,550 | -760 | -2.9% | 76 |
2012/01/31 | 26,000 | 26,690 | 26,000 | 26,310 | -290 | -1.1% | 33 |
2012/01/30 | 27,130 | 27,130 | 26,200 | 26,600 | -700 | -2.6% | 38 |
2012/01/27 | 27,300 | 27,400 | 27,300 | 27,300 | -200 | -0.7% | 17 |
2012/01/26 | 27,350 | 27,600 | 27,350 | 27,500 | -20 | -0.1% | 9 |
2012/01/25 | 27,500 | 28,000 | 27,000 | 27,520 | +20 | +0.1% | 32 |
2012/01/24 | 26,900 | 27,500 | 26,860 | 27,500 | +100 | +0.4% | 24 |
2012/01/23 | 27,500 | 29,380 | 26,620 | 27,400 | ±0 | ±0% | 284 |
2012/01/20 | 26,800 | 27,880 | 26,550 | 27,400 | +600 | +2.2% | 27 |
2012/01/19 | 26,500 | 26,800 | 26,500 | 26,800 | +800 | +3.1% | 2 |
2012/01/18 | 25,800 | 26,900 | 25,800 | 26,000 | -200 | -0.8% | 19 |
2012/01/17 | 26,000 | 26,200 | 25,490 | 26,200 | +200 | +0.8% | 48 |
2012/01/16 | 26,460 | 26,460 | 25,700 | 26,000 | -700 | -2.6% | 12 |
2012/01/13 | 26,200 | 26,700 | 26,200 | 26,700 | -100 | -0.4% | 9 |
2012/01/12 | 26,800 | 26,800 | 26,800 | 26,800 | -50 | -0.2% | 4 |
2012/01/11 | 26,980 | 26,980 | 26,200 | 26,850 | -550 | -2% | 46 |
2012/01/10 | 27,400 | 27,400 | 27,400 | 27,400 | +400 | +1.5% | 10 |
2012/01/06 | 27,050 | 27,700 | 26,830 | 27,000 | -570 | -2.1% | 34 |
2012/01/05 | 27,400 | 27,570 | 27,070 | 27,570 | -330 | -1.2% | 17 |
2012/01/04 | 28,000 | 28,200 | 27,400 | 27,900 | +500 | +1.8% | 14 |
2011/12/30 | 27,190 | 27,400 | 27,190 | 27,400 | +900 | +3.4% | 4 |
2011/12/29 | 26,500 | 27,000 | 26,500 | 26,500 | -500 | -1.9% | 14 |
2011/12/28 | 27,000 | 27,000 | 26,950 | 27,000 | +300 | +1.1% | 6 |
2011/12/27 | 26,300 | 26,900 | 26,300 | 26,700 | -500 | -1.8% | 22 |
2011/12/26 | 27,500 | 27,500 | 27,000 | 27,200 | -300 | -1.1% | 24 |
2011/12/22 | 27,500 | 27,500 | 27,150 | 27,500 | ±0 | ±0% | 14 |
2011/12/21 | 27,990 | 28,800 | 27,500 | 27,500 | -490 | -1.8% | 26 |
2011/12/20 | 27,400 | 27,990 | 27,400 | 27,990 | +590 | +2.2% | 14 |
3101~
3150
件表示中 / 3572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 | 212,800円 | +5.3% | +3.8% | 1.03% | 16.60倍 | 2.64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 |
tripla | 121,700円 | - | - | 0.00% | 43.13倍 | 5.43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 |
アイキューブ | 133,000円 | +18.8% | +17.7% | 2.41% | 12.59倍 | 2.64倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
クエスト | 124,300円 | +5.5% | +2.7% | 3.94% | 9.25倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
マクアケ | 53,500円 | +4.1% | - | 0.00% | 97.27倍 | 1.37倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したEC運営 |
市場注目の銘柄
チャート関連のコラム