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 |
3551～
3600
件表示中 / 3736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 | 234,100円 | +5.3% | +3.8% | 1.03% | 17.99倍 | 2.76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 |
| ＢＢＤＩ | 127,000円 | +13.9% | +27.8% | 0.00% | 36.15倍 | 3.48倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ニフティライフ | 119,400円 | +7.8% | +7.5% | 4.52% | 10.99倍 | 1.32倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ソフトマックス | 32,600円 | +14.2% | +2.4% | 2.30% | 16.33倍 | 2.23倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| グロバルウェ | 20,500円 | +22.1% | - | 0.00% | 138.51倍 | 10.43倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
