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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 50,100 | 50,100 | 48,250 | 49,000 | -1,700 | -3.4% | 52 |
| 2010/08/04 | 51,300 | 51,400 | 50,100 | 50,700 | -1,300 | -2.5% | 21 |
| 2010/08/03 | 51,800 | 52,000 | 51,500 | 52,000 | +900 | +1.8% | 7 |
| 2010/08/02 | 55,500 | 55,500 | 51,000 | 51,100 | -1,900 | -3.6% | 40 |
| 2010/07/30 | 53,500 | 58,500 | 53,000 | 53,000 | +700 | +1.3% | 46 |
| 2010/07/29 | 54,000 | 54,000 | 52,100 | 52,300 | -1,700 | -3.1% | 38 |
| 2010/07/28 | 55,500 | 55,600 | 51,500 | 54,000 | -1,500 | -2.7% | 81 |
| 2010/07/27 | 57,000 | 59,000 | 55,400 | 55,500 | -2,400 | -4.1% | 67 |
| 2010/07/26 | 59,000 | 60,000 | 56,300 | 57,900 | -5,600 | -8.8% | 183 |
| 2010/07/23 | 66,000 | 74,500 | 63,500 | 63,500 | -1,000 | -1.6% | 693 |
| 2010/07/22 | 64,500 | 64,500 | 64,500 | 64,500 | +10,000 | +18.3% | 177 |
| 2010/07/21 | 54,500 | 54,500 | 54,500 | 54,500 | +7,000 | +14.7% | 9 |
| 2010/07/20 | 47,500 | 48,000 | 47,500 | 47,500 | -1,400 | -2.9% | 7 |
| 2010/07/16 | 47,100 | 48,900 | 47,100 | 48,900 | +1,400 | +2.9% | 5 |
| 2010/07/15 | 47,600 | 47,600 | 47,500 | 47,500 | -2,500 | -5% | 8 |
| 2010/07/14 | 49,800 | 50,000 | 49,800 | 50,000 | +200 | +0.4% | 7 |
| 2010/07/13 | 50,000 | 50,000 | 49,800 | 49,800 | -100 | -0.2% | 5 |
| 2010/07/12 | 48,500 | 49,900 | 48,500 | 49,900 | +2,200 | +4.6% | 6 |
| 2010/07/09 | 47,700 | 47,800 | 47,600 | 47,700 | -800 | -1.6% | 11 |
| 2010/07/08 | 49,200 | 49,200 | 47,600 | 48,500 | +1,450 | +3.1% | 34 |
| 2010/07/07 | 49,000 | 49,000 | 47,050 | 47,050 | -2,550 | -5.1% | 8 |
| 2010/07/06 | 49,000 | 49,600 | 49,000 | 49,600 | +100 | +0.2% | 3 |
| 2010/07/05 | 48,900 | 49,500 | 48,900 | 49,500 | +500 | +1% | 9 |
| 2010/07/02 | 49,400 | 49,400 | 49,000 | 49,000 | -400 | -0.8% | 3 |
| 2010/07/01 | 47,200 | 49,400 | 45,000 | 49,400 | -500 | -1% | 44 |
| 2010/06/30 | 52,000 | 52,000 | 47,500 | 49,900 | -2,100 | -4% | 89 |
| 2010/06/29 | 49,800 | 52,000 | 47,100 | 52,000 | +7,000 | +15.6% | 126 |
| 2010/06/28 | 46,000 | 46,000 | 45,000 | 45,000 | ±0 | ±0% | 9 |
| 2010/06/25 | 50,000 | 50,000 | 44,200 | 45,000 | -1,000 | -2.2% | 7 |
| 2010/06/24 | 46,000 | 46,000 | 46,000 | 46,000 | -900 | -1.9% | 7 |
| 2010/06/23 | 46,000 | 46,900 | 46,000 | 46,900 | +900 | +2% | 2 |
| 2010/06/22 | 46,000 | 46,000 | 46,000 | 46,000 | -1,500 | -3.2% | 6 |
| 2010/06/21 | 45,600 | 47,500 | 45,600 | 47,500 | - | - | 2 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 47,000 | 47,000 | 47,000 | 47,000 | - | - | 1 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 48,400 | 48,400 | 48,400 | 48,400 | +4,800 | +11% | 13 |
| 2010/06/14 | 43,600 | 43,600 | 43,600 | 43,600 | +1,100 | +2.6% | 1 |
| 2010/06/11 | 42,800 | 42,800 | 42,500 | 42,500 | -500 | -1.2% | 3 |
| 2010/06/10 | 43,000 | 43,000 | 43,000 | 43,000 | -500 | -1.1% | 1 |
| 2010/06/09 | 43,500 | 43,500 | 43,500 | 43,500 | -500 | -1.1% | 4 |
| 2010/06/08 | 46,900 | 46,900 | 44,000 | 44,000 | -2,800 | -6% | 33 |
| 2010/06/07 | 44,500 | 46,800 | 44,500 | 46,800 | +3,000 | +6.8% | 6 |
| 2010/06/04 | 43,600 | 43,800 | 42,400 | 43,800 | - | - | 12 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 46,400 | 46,400 | 44,300 | 45,000 | -2,800 | -5.9% | 5 |
| 2010/06/01 | 47,000 | 47,800 | 45,900 | 47,800 | +5,600 | +13.3% | 23 |
| 2010/05/31 | 41,600 | 42,400 | 41,600 | 42,200 | +400 | +1% | 4 |
| 2010/05/28 | 41,800 | 41,800 | 41,800 | 41,800 | -200 | -0.5% | 5 |
| 2010/05/27 | 42,000 | 42,000 | 42,000 | 42,000 | ±0 | ±0% | 1 |
3651～
3700
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 | 228,200円 | +5.3% | +3.8% | 1.05% | 17.54倍 | 2.69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 | 124,600円 | +13.9% | +27.8% | 0.00% | 35.46倍 | 3.41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 | 119,300円 | +7.8% | +7.5% | 4.53% | 10.98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 | 31,400円 | +14.2% | +2.4% | 2.39% | 15.73倍 | 2.15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
