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 |
---|---|---|---|---|---|---|---|
2011/12/19 | 28,000 | 28,000 | 27,400 | 27,400 | -1,100 | -3.9% | 35 |
2011/12/16 | 28,400 | 28,900 | 27,700 | 28,500 | -390 | -1.3% | 41 |
2011/12/15 | 28,300 | 28,890 | 28,300 | 28,890 | -110 | -0.4% | 7 |
2011/12/14 | 28,900 | 29,000 | 28,900 | 29,000 | +500 | +1.8% | 4 |
2011/12/13 | 27,510 | 28,700 | 27,200 | 28,500 | +500 | +1.8% | 14 |
2011/12/12 | 28,500 | 28,800 | 27,620 | 28,000 | ±0 | ±0% | 12 |
2011/12/09 | 28,800 | 28,800 | 28,000 | 28,000 | ±0 | ±0% | 16 |
2011/12/08 | 27,400 | 28,500 | 27,400 | 28,000 | -900 | -3.1% | 10 |
2011/12/07 | 27,000 | 28,900 | 27,000 | 28,900 | - | - | 7 |
2011/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/05 | 27,100 | 28,000 | 26,900 | 28,000 | +210 | +0.8% | 33 |
2011/12/02 | 26,700 | 27,790 | 26,700 | 27,790 | +100 | +0.4% | 16 |
2011/12/01 | 27,300 | 27,690 | 26,110 | 27,690 | +890 | +3.3% | 12 |
2011/11/30 | 26,500 | 27,400 | 26,300 | 26,800 | -1,100 | -3.9% | 10 |
2011/11/29 | 24,870 | 27,900 | 24,870 | 27,900 | +2,900 | +11.6% | 24 |
2011/11/28 | 25,000 | 25,000 | 25,000 | 25,000 | +10 | ±0% | 4 |
2011/11/25 | 24,510 | 24,990 | 24,510 | 24,990 | +480 | +2% | 2 |
2011/11/24 | 25,500 | 25,500 | 24,510 | 24,510 | -930 | -3.7% | 34 |
2011/11/22 | 24,750 | 25,490 | 24,510 | 25,440 | -60 | -0.2% | 18 |
2011/11/21 | 25,200 | 25,600 | 24,810 | 25,500 | -530 | -2% | 88 |
2011/11/18 | 26,100 | 26,500 | 26,010 | 26,030 | -970 | -3.6% | 21 |
2011/11/17 | 27,000 | 27,000 | 27,000 | 27,000 | ±0 | ±0% | 3 |
2011/11/16 | 27,000 | 27,550 | 26,850 | 27,000 | -190 | -0.7% | 18 |
2011/11/15 | 27,800 | 28,150 | 27,150 | 27,190 | -560 | -2% | 28 |
2011/11/14 | 27,600 | 27,800 | 27,500 | 27,750 | +250 | +0.9% | 4 |
2011/11/11 | 27,000 | 27,500 | 27,000 | 27,500 | +230 | +0.8% | 3 |
2011/11/10 | 27,800 | 27,800 | 26,770 | 27,270 | -730 | -2.6% | 40 |
2011/11/09 | 28,000 | 28,000 | 28,000 | 28,000 | ±0 | ±0% | 3 |
2011/11/08 | 28,200 | 28,200 | 28,000 | 28,000 | ±0 | ±0% | 10 |
2011/11/07 | 28,000 | 28,000 | 28,000 | 28,000 | ±0 | ±0% | 22 |
2011/11/04 | 28,500 | 28,650 | 28,000 | 28,000 | -510 | -1.8% | 42 |
2011/11/02 | 28,590 | 29,000 | 28,510 | 28,510 | -690 | -2.4% | 17 |
2011/11/01 | 29,000 | 29,200 | 28,900 | 29,200 | -90 | -0.3% | 8 |
2011/10/31 | 29,750 | 29,750 | 28,570 | 29,290 | +340 | +1.2% | 54 |
2011/10/28 | 28,560 | 29,300 | 28,560 | 28,950 | -350 | -1.2% | 42 |
2011/10/27 | 29,800 | 29,900 | 29,300 | 29,300 | -450 | -1.5% | 14 |
2011/10/26 | 29,700 | 29,850 | 29,700 | 29,750 | +150 | +0.5% | 10 |
2011/10/25 | 29,900 | 30,400 | 29,320 | 29,600 | +100 | +0.3% | 23 |
2011/10/24 | 30,300 | 30,300 | 29,050 | 29,500 | +500 | +1.7% | 41 |
2011/10/21 | 29,600 | 29,600 | 28,560 | 29,000 | -500 | -1.7% | 27 |
2011/10/20 | 29,000 | 29,500 | 29,000 | 29,500 | +20 | +0.1% | 17 |
2011/10/19 | 28,800 | 29,480 | 28,560 | 29,480 | +920 | +3.2% | 23 |
2011/10/18 | 28,800 | 28,800 | 28,560 | 28,560 | -150 | -0.5% | 9 |
2011/10/17 | 28,800 | 29,300 | 28,710 | 28,710 | +210 | +0.7% | 34 |
2011/10/14 | 29,000 | 29,200 | 28,020 | 28,500 | -1,900 | -6.3% | 124 |
2011/10/13 | 29,300 | 30,400 | 29,300 | 30,400 | +1,390 | +4.8% | 38 |
2011/10/12 | 29,300 | 29,300 | 29,010 | 29,010 | -1,390 | -4.6% | 60 |
2011/10/11 | 28,600 | 30,450 | 28,600 | 30,400 | +1,400 | +4.8% | 50 |
2011/10/07 | 28,520 | 29,000 | 28,520 | 29,000 | +190 | +0.7% | 8 |
2011/10/06 | 28,320 | 29,000 | 28,320 | 28,810 | -90 | -0.3% | 6 |
3151~
3200
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