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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 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 |
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 |
3151~
3200
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