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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 53,000 | 53,900 | 52,800 | 53,100 | -1,900 | -3.5% | 63 |
2011/02/03 | 52,700 | 55,000 | 52,700 | 55,000 | +1,300 | +2.4% | 6 |
2011/02/02 | 52,700 | 53,700 | 52,700 | 53,700 | +1,200 | +2.3% | 4 |
2011/02/01 | 53,000 | 53,000 | 52,500 | 52,500 | -200 | -0.4% | 11 |
2011/01/31 | 52,000 | 53,500 | 52,000 | 52,700 | -1,200 | -2.2% | 32 |
2011/01/28 | 53,500 | 53,900 | 53,500 | 53,900 | -100 | -0.2% | 5 |
2011/01/27 | 53,500 | 54,000 | 53,500 | 54,000 | -500 | -0.9% | 7 |
2011/01/26 | 55,100 | 55,100 | 52,500 | 54,500 | -1,300 | -2.3% | 27 |
2011/01/25 | 55,400 | 55,900 | 54,600 | 55,800 | +400 | +0.7% | 10 |
2011/01/24 | 54,700 | 55,400 | 54,700 | 55,400 | ±0 | ±0% | 7 |
2011/01/21 | 57,500 | 57,500 | 55,400 | 55,400 | -1,600 | -2.8% | 19 |
2011/01/20 | 57,000 | 57,000 | 57,000 | 57,000 | -500 | -0.9% | 5 |
2011/01/19 | 58,100 | 58,100 | 57,500 | 57,500 | +400 | +0.7% | 4 |
2011/01/18 | 58,000 | 58,200 | 56,800 | 57,100 | -200 | -0.3% | 36 |
2011/01/17 | 59,600 | 59,800 | 57,300 | 57,300 | -2,300 | -3.9% | 31 |
2011/01/14 | 60,100 | 60,100 | 59,600 | 59,600 | -400 | -0.7% | 10 |
2011/01/13 | 59,700 | 61,000 | 59,700 | 60,000 | ±0 | ±0% | 37 |
2011/01/12 | 59,900 | 61,000 | 59,200 | 60,000 | +200 | +0.3% | 33 |
2011/01/11 | 60,100 | 60,200 | 59,500 | 59,800 | -1,000 | -1.6% | 49 |
2011/01/07 | 60,900 | 61,000 | 58,900 | 60,800 | +300 | +0.5% | 23 |
2011/01/06 | 60,500 | 60,500 | 58,300 | 60,500 | +2,000 | +3.4% | 39 |
2011/01/05 | 58,700 | 58,700 | 57,200 | 58,500 | +400 | +0.7% | 19 |
2011/01/04 | 59,500 | 59,500 | 57,500 | 58,100 | -1,400 | -2.4% | 21 |
2010/12/30 | 59,500 | 60,900 | 58,500 | 59,500 | +500 | +0.8% | 10 |
2010/12/29 | 59,200 | 59,200 | 58,500 | 59,000 | ±0 | ±0% | 8 |
2010/12/28 | 60,000 | 60,000 | 59,000 | 59,000 | -1,000 | -1.7% | 15 |
2010/12/27 | 60,500 | 61,500 | 60,000 | 60,000 | +500 | +0.8% | 6 |
2010/12/24 | 62,500 | 62,800 | 59,500 | 59,500 | -2,000 | -3.3% | 57 |
2010/12/22 | 59,300 | 63,000 | 59,300 | 61,500 | +2,300 | +3.9% | 52 |
2010/12/21 | 58,100 | 59,200 | 58,100 | 59,200 | +200 | +0.3% | 42 |
2010/12/20 | 58,000 | 60,000 | 58,000 | 59,000 | ±0 | ±0% | 11 |
2010/12/17 | 57,000 | 59,000 | 56,500 | 59,000 | +2,500 | +4.4% | 23 |
2010/12/16 | 58,000 | 58,100 | 56,500 | 56,500 | -3,500 | -5.8% | 18 |
2010/12/15 | 61,000 | 61,000 | 58,500 | 60,000 | -1,500 | -2.4% | 32 |
2010/12/14 | 56,300 | 63,000 | 56,300 | 61,500 | +6,500 | +11.8% | 70 |
2010/12/13 | 54,200 | 55,000 | 54,200 | 55,000 | +600 | +1.1% | 5 |
2010/12/10 | 53,900 | 54,400 | 53,900 | 54,400 | +400 | +0.7% | 3 |
2010/12/09 | 53,800 | 54,000 | 53,000 | 54,000 | -100 | -0.2% | 5 |
2010/12/08 | 52,500 | 54,100 | 52,500 | 54,100 | +1,600 | +3% | 12 |
2010/12/07 | 52,900 | 52,900 | 52,500 | 52,500 | -400 | -0.8% | 35 |
2010/12/06 | 52,900 | 52,900 | 52,900 | 52,900 | +400 | +0.8% | 1 |
2010/12/03 | 51,000 | 52,500 | 51,000 | 52,500 | +500 | +1% | 5 |
2010/12/02 | 52,000 | 52,000 | 52,000 | 52,000 | -1,500 | -2.8% | 5 |
2010/12/01 | 50,100 | 53,500 | 50,100 | 53,500 | +1,700 | +3.3% | 4 |
2010/11/30 | 51,800 | 51,800 | 51,800 | 51,800 | -700 | -1.3% | 1 |
2010/11/29 | 52,000 | 52,500 | 51,000 | 52,500 | +500 | +1% | 11 |
2010/11/26 | 52,900 | 52,900 | 52,000 | 52,000 | -1,000 | -1.9% | 9 |
2010/11/25 | 52,000 | 53,000 | 52,000 | 53,000 | +1,000 | +1.9% | 17 |
2010/11/24 | 52,000 | 52,000 | 52,000 | 52,000 | +1,100 | +2.2% | 2 |
2010/11/22 | 52,000 | 52,000 | 50,000 | 50,900 | -1,000 | -1.9% | 14 |
3251~
3300
件表示中 / 3458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 | 197,800円 | +6.7% | +10.0% | 1.01% | 17.71倍 | 2.62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 |
ノムラシステム | 14,100円 | +8.7% | -30.5% | 2.30% | 29.13倍 | 2.12倍 |
|
独SAPのERP(統合業務システム)導入コンサルや保守が軸、独自テンプレートも開発 |
ニフティライフ | 102,600円 | +10.9% | +1.0% | 1.75% | 10.45倍 | 1.24倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Webサイト運営 |
ARアドバン | 194,200円 | +14.4% | +11.1% | 0.00% | 17.87倍 | 3.54倍 |
|
クラウド技術とデータ・AI活用によるDX化支援。コンサル、開発、保守まで提供。人材紹介も |
昭和システム | 134,200円 | +3.0% | +1.0% | 3.73% | 8.73倍 | 1.18倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム