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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,157 | 2,170 | 2,112 | 2,150 | -57 | -2.6% | 6,400 |
2023/03/15 | 2,129 | 2,211 | 2,129 | 2,207 | +79 | +3.7% | 11,700 |
2023/03/14 | 2,189 | 2,189 | 2,088 | 2,128 | -56 | -2.6% | 21,900 |
2023/03/13 | 2,195 | 2,195 | 2,145 | 2,184 | -30 | -1.4% | 11,300 |
2023/03/10 | 2,185 | 2,237 | 2,185 | 2,214 | +24 | +1.1% | 22,800 |
2023/03/09 | 2,228 | 2,244 | 2,172 | 2,190 | -38 | -1.7% | 18,700 |
2023/03/08 | 2,200 | 2,272 | 2,180 | 2,228 | -13 | -0.6% | 33,100 |
2023/03/07 | 2,226 | 2,291 | 2,212 | 2,241 | +30 | +1.4% | 25,600 |
2023/03/06 | 2,200 | 2,308 | 2,197 | 2,211 | +26 | +1.2% | 38,000 |
2023/03/03 | 2,198 | 2,250 | 2,185 | 2,185 | -7 | -0.3% | 34,400 |
2023/03/02 | 2,200 | 2,266 | 2,160 | 2,192 | -30 | -1.4% | 36,700 |
2023/03/01 | 2,292 | 2,292 | 2,191 | 2,222 | -117 | -5% | 50,700 |
2023/02/28 | 2,400 | 2,402 | 2,318 | 2,339 | -82 | -3.4% | 19,300 |
2023/02/27 | 2,380 | 2,469 | 2,364 | 2,421 | +36 | +1.5% | 21,500 |
2023/02/24 | 2,388 | 2,412 | 2,348 | 2,385 | +10 | +0.4% | 28,000 |
2023/02/22 | 2,310 | 2,410 | 2,303 | 2,375 | +15 | +0.6% | 37,400 |
2023/02/21 | 2,321 | 2,378 | 2,261 | 2,360 | +35 | +1.5% | 21,400 |
2023/02/20 | 2,341 | 2,371 | 2,287 | 2,325 | -16 | -0.7% | 20,100 |
2023/02/17 | 2,277 | 2,372 | 2,274 | 2,341 | +27 | +1.2% | 30,700 |
2023/02/16 | 2,136 | 2,359 | 2,108 | 2,314 | +178 | +8.3% | 69,000 |
2023/02/15 | 2,148 | 2,162 | 2,118 | 2,136 | -12 | -0.6% | 10,000 |
2023/02/14 | 2,173 | 2,190 | 2,139 | 2,148 | +6 | +0.3% | 14,200 |
2023/02/13 | 2,142 | 2,150 | 2,105 | 2,142 | -12 | -0.6% | 8,900 |
2023/02/10 | 2,240 | 2,240 | 2,144 | 2,154 | -67 | -3% | 31,200 |
2023/02/09 | 2,098 | 2,242 | 2,083 | 2,221 | +129 | +6.2% | 62,000 |
2023/02/08 | 2,048 | 2,153 | 2,033 | 2,092 | +91 | +4.5% | 60,100 |
2023/02/07 | 2,010 | 2,043 | 2,001 | 2,001 | -4 | -0.2% | 14,800 |
2023/02/06 | 1,934 | 2,005 | 1,933 | 2,005 | +71 | +3.7% | 25,200 |
2023/02/03 | 1,904 | 1,951 | 1,900 | 1,934 | +43 | +2.3% | 21,900 |
2023/02/02 | 1,899 | 1,925 | 1,890 | 1,891 | -5 | -0.3% | 10,400 |
2023/02/01 | 1,914 | 1,918 | 1,881 | 1,896 | -21 | -1.1% | 11,100 |
2023/01/31 | 1,921 | 1,921 | 1,902 | 1,917 | -4 | -0.2% | 7,200 |
2023/01/30 | 1,906 | 1,932 | 1,888 | 1,921 | +4 | +0.2% | 19,400 |
2023/01/27 | 1,898 | 1,919 | 1,895 | 1,917 | +30 | +1.6% | 12,300 |
2023/01/26 | 1,896 | 1,896 | 1,880 | 1,887 | -9 | -0.5% | 4,100 |
2023/01/25 | 1,908 | 1,915 | 1,894 | 1,896 | +1 | +0.1% | 9,600 |
2023/01/24 | 1,903 | 1,903 | 1,863 | 1,895 | -7 | -0.4% | 13,900 |
2023/01/23 | 1,877 | 1,915 | 1,870 | 1,902 | +31 | +1.7% | 19,200 |
2023/01/20 | 1,878 | 1,878 | 1,862 | 1,871 | +4 | +0.2% | 5,300 |
2023/01/19 | 1,860 | 1,873 | 1,850 | 1,867 | +13 | +0.7% | 7,300 |
2023/01/18 | 1,874 | 1,882 | 1,853 | 1,854 | -18 | -1% | 13,000 |
2023/01/17 | 1,834 | 1,872 | 1,832 | 1,872 | +47 | +2.6% | 19,400 |
2023/01/16 | 1,785 | 1,836 | 1,785 | 1,825 | +23 | +1.3% | 18,900 |
2023/01/13 | 1,826 | 1,844 | 1,785 | 1,802 | -62 | -3.3% | 51,300 |
2023/01/12 | 1,839 | 1,900 | 1,827 | 1,864 | +39 | +2.1% | 32,700 |
2023/01/11 | 1,822 | 1,835 | 1,822 | 1,825 | +3 | +0.2% | 5,800 |
2023/01/10 | 1,810 | 1,823 | 1,805 | 1,822 | +31 | +1.7% | 10,600 |
2023/01/06 | 1,780 | 1,804 | 1,780 | 1,791 | +8 | +0.4% | 7,100 |
2023/01/05 | 1,811 | 1,816 | 1,783 | 1,783 | -31 | -1.7% | 5,800 |
2023/01/04 | 1,811 | 1,831 | 1,810 | 1,814 | -2 | -0.1% | 8,400 |
401~
450
件表示中 / 3571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 | 213,500円 | +5.3% | +3.8% | 1.03% | 16.65倍 | 2.65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 |
I C | 92,700円 | +5.4% | +5.3% | 3.45% | 23.05倍 | 1.14倍 |
|
システム開発と運用が2本柱の独立系SI。客先常駐型の開発多い。日立グループ向けが約5割 |
アイキューブ | 135,000円 | +18.8% | +17.7% | 2.37% | 12.78倍 | 2.68倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
UUUM | 35,400円 | +19.6% | - | 0.00% | 26.11倍 | 2.42倍 |
|
ユーチューバー事務所大手。アドセンス(動画広告収入)、マーケティングが柱。グッズ販売も |
ポストプライ | 67,900円 | +20.2% | -13.6% | 0.00% | 31.60倍 | 7.93倍 |
|
金融SNS「PostPrime」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム