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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 2010/11/19 | 51,900 | 51,900 | 51,900 | 51,900 | +1,900 | +3.8% | 2 |
| 2010/11/18 | 51,000 | 52,000 | 50,000 | 50,000 | -2,000 | -3.8% | 11 |
| 2010/11/17 | 51,200 | 52,000 | 51,100 | 52,000 | -600 | -1.1% | 5 |
| 2010/11/16 | 52,600 | 52,600 | 51,200 | 52,600 | ±0 | ±0% | 5 |
| 2010/11/15 | 51,600 | 52,600 | 51,600 | 52,600 | -1,000 | -1.9% | 6 |
| 2010/11/12 | 51,000 | 53,600 | 51,000 | 53,600 | +900 | +1.7% | 11 |
| 2010/11/11 | 50,500 | 52,700 | 49,700 | 52,700 | +2,200 | +4.4% | 24 |
| 2010/11/10 | 50,500 | 52,000 | 50,000 | 50,500 | ±0 | ±0% | 19 |
| 2010/11/09 | 51,000 | 52,000 | 50,500 | 50,500 | -500 | -1% | 27 |
| 2010/11/08 | 48,000 | 51,900 | 48,000 | 51,000 | +3,000 | +6.3% | 30 |
| 2010/11/05 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2010/11/04 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2010/11/02 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 8 |
| 2010/11/01 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2010/10/29 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 24 |
| 2010/10/28 | 48,500 | 48,500 | 48,000 | 48,000 | -500 | -1% | 7 |
| 2010/10/27 | 48,000 | 48,500 | 48,000 | 48,500 | +500 | +1% | 6 |
| 2010/10/26 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 23 |
| 2010/10/25 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 7 |
| 2010/10/22 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 2 |
| 2010/10/21 | 49,000 | 49,000 | 48,000 | 48,000 | +700 | +1.5% | 22 |
| 2010/10/20 | 46,000 | 47,300 | 46,000 | 47,300 | +1,300 | +2.8% | 11 |
3401～
3450
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
