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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,785 | 1,785 | 1,753 | 1,770 | -15 | -0.8% | 29,600 |
| 2022/12/26 | 1,800 | 1,805 | 1,771 | 1,785 | -13 | -0.7% | 16,800 |
| 2022/12/23 | 1,818 | 1,818 | 1,790 | 1,798 | -20 | -1.1% | 16,500 |
| 2022/12/22 | 1,804 | 1,822 | 1,798 | 1,818 | +15 | +0.8% | 10,600 |
| 2022/12/21 | 1,800 | 1,810 | 1,782 | 1,803 | +1 | +0.1% | 14,400 |
| 2022/12/20 | 1,850 | 1,850 | 1,802 | 1,802 | -38 | -2.1% | 24,500 |
| 2022/12/19 | 1,821 | 1,848 | 1,821 | 1,840 | +6 | +0.3% | 8,300 |
| 2022/12/16 | 1,854 | 1,854 | 1,834 | 1,834 | -30 | -1.6% | 13,200 |
| 2022/12/15 | 1,862 | 1,878 | 1,860 | 1,864 | -9 | -0.5% | 6,600 |
| 2022/12/14 | 1,892 | 1,892 | 1,871 | 1,873 | -26 | -1.4% | 6,600 |
| 2022/12/13 | 1,896 | 1,903 | 1,861 | 1,899 | +4 | +0.2% | 11,900 |
| 2022/12/12 | 1,888 | 1,896 | 1,870 | 1,895 | +2 | +0.1% | 8,800 |
| 2022/12/09 | 1,907 | 1,939 | 1,879 | 1,893 | +38 | +2% | 50,600 |
| 2022/12/08 | 1,833 | 1,874 | 1,833 | 1,855 | +24 | +1.3% | 21,700 |
| 2022/12/07 | 1,815 | 1,842 | 1,815 | 1,831 | +20 | +1.1% | 8,600 |
| 2022/12/06 | 1,821 | 1,828 | 1,811 | 1,811 | -7 | -0.4% | 6,200 |
| 2022/12/05 | 1,829 | 1,829 | 1,807 | 1,818 | -1 | -0.1% | 8,600 |
| 2022/12/02 | 1,832 | 1,832 | 1,816 | 1,819 | -5 | -0.3% | 6,800 |
| 2022/12/01 | 1,846 | 1,846 | 1,824 | 1,824 | -2 | -0.1% | 6,400 |
| 2022/11/30 | 1,832 | 1,837 | 1,820 | 1,826 | -16 | -0.9% | 9,000 |
| 2022/11/29 | 1,841 | 1,847 | 1,820 | 1,842 | -9 | -0.5% | 10,800 |
| 2022/11/28 | 1,864 | 1,864 | 1,841 | 1,851 | -13 | -0.7% | 11,100 |
| 2022/11/25 | 1,861 | 1,870 | 1,855 | 1,864 | +1 | +0.1% | 10,200 |
| 2022/11/24 | 1,875 | 1,880 | 1,861 | 1,863 | -9 | -0.5% | 12,300 |
| 2022/11/22 | 1,884 | 1,889 | 1,872 | 1,872 | -12 | -0.6% | 7,200 |
| 2022/11/21 | 1,855 | 1,888 | 1,851 | 1,884 | +29 | +1.6% | 10,800 |
| 2022/11/18 | 1,854 | 1,865 | 1,836 | 1,855 | +1 | +0.1% | 6,300 |
| 2022/11/17 | 1,852 | 1,862 | 1,835 | 1,854 | -3 | -0.2% | 8,900 |
| 2022/11/16 | 1,844 | 1,857 | 1,831 | 1,857 | +14 | +0.8% | 11,100 |
| 2022/11/15 | 1,868 | 1,868 | 1,830 | 1,843 | -25 | -1.3% | 13,800 |
| 2022/11/14 | 1,855 | 1,875 | 1,847 | 1,868 | +21 | +1.1% | 10,900 |
| 2022/11/11 | 1,830 | 1,853 | 1,828 | 1,847 | +17 | +0.9% | 10,300 |
| 2022/11/10 | 1,844 | 1,844 | 1,830 | 1,830 | -14 | -0.8% | 5,000 |
| 2022/11/09 | 1,858 | 1,858 | 1,843 | 1,844 | -6 | -0.3% | 2,300 |
| 2022/11/08 | 1,851 | 1,855 | 1,832 | 1,850 | +19 | +1% | 5,000 |
| 2022/11/07 | 1,821 | 1,852 | 1,821 | 1,831 | +7 | +0.4% | 4,300 |
| 2022/11/04 | 1,827 | 1,829 | 1,820 | 1,824 | -9 | -0.5% | 4,100 |
| 2022/11/02 | 1,833 | 1,842 | 1,830 | 1,833 | -14 | -0.8% | 4,600 |
| 2022/11/01 | 1,862 | 1,862 | 1,828 | 1,847 | -19 | -1% | 14,200 |
| 2022/10/31 | 1,888 | 1,900 | 1,859 | 1,866 | -14 | -0.7% | 8,800 |
| 2022/10/28 | 1,897 | 1,910 | 1,877 | 1,880 | -17 | -0.9% | 7,900 |
| 2022/10/27 | 1,884 | 1,899 | 1,874 | 1,897 | +15 | +0.8% | 4,200 |
| 2022/10/26 | 1,866 | 1,894 | 1,860 | 1,882 | +16 | +0.9% | 15,400 |
| 2022/10/25 | 1,880 | 1,880 | 1,857 | 1,866 | +7 | +0.4% | 6,100 |
| 2022/10/24 | 1,850 | 1,867 | 1,840 | 1,859 | +35 | +1.9% | 7,900 |
| 2022/10/21 | 1,839 | 1,850 | 1,821 | 1,824 | -15 | -0.8% | 4,500 |
| 2022/10/20 | 1,840 | 1,853 | 1,825 | 1,839 | -9 | -0.5% | 5,100 |
| 2022/10/19 | 1,880 | 1,880 | 1,848 | 1,848 | -22 | -1.2% | 4,300 |
| 2022/10/18 | 1,853 | 1,881 | 1,853 | 1,870 | +35 | +1.9% | 8,800 |
| 2022/10/17 | 1,825 | 1,850 | 1,820 | 1,835 | ±0 | ±0% | 4,400 |
601～
650
件表示中 / 3718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 | 231,200円 | +5.3% | +3.8% | 1.04% | 17.77倍 | 2.72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 |
| インプレス | 20,600円 | - | - | - | - | 0.79倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| クエスト | 139,500円 | +12.9% | +11.5% | 3.94% | 8.84倍 | 1.03倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ＦＩＸＥＲ | 51,400円 | -41.1% | - | 0.00% | - | 1.38倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ポストプライ | 75,000円 | - | - | 0.00% | 65.33倍 | 7.63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
