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 |
---|---|---|---|---|---|---|---|
2018/09/03 | 1,375 | 1,390 | 1,340 | 1,348 | -50 | -3.6% | 26,300 |
2018/08/31 | 1,411 | 1,423 | 1,391 | 1,398 | -22 | -1.5% | 25,400 |
2018/08/30 | 1,435 | 1,445 | 1,405 | 1,420 | -7 | -0.5% | 34,800 |
2018/08/29 | 1,390 | 1,441 | 1,390 | 1,427 | +33 | +2.4% | 31,300 |
2018/08/28 | 1,450 | 1,450 | 1,387 | 1,394 | -38 | -2.7% | 43,400 |
2018/08/27 | 1,380 | 1,443 | 1,351 | 1,432 | +68 | +5% | 62,700 |
2018/08/24 | 1,371 | 1,399 | 1,353 | 1,364 | -17 | -1.2% | 34,700 |
2018/08/23 | 1,338 | 1,433 | 1,335 | 1,381 | +67 | +5.1% | 117,500 |
2018/08/22 | 1,325 | 1,325 | 1,301 | 1,314 | +6 | +0.5% | 13,000 |
2018/08/21 | 1,277 | 1,322 | 1,276 | 1,308 | +15 | +1.2% | 30,600 |
2018/08/20 | 1,300 | 1,330 | 1,276 | 1,293 | -6 | -0.5% | 40,000 |
2018/08/17 | 1,236 | 1,300 | 1,225 | 1,299 | +69 | +5.6% | 41,200 |
2018/08/16 | 1,261 | 1,262 | 1,226 | 1,230 | -30 | -2.4% | 25,700 |
2018/08/15 | 1,260 | 1,278 | 1,245 | 1,260 | +1 | +0.1% | 26,200 |
2018/08/14 | 1,251 | 1,270 | 1,240 | 1,259 | -2 | -0.2% | 15,500 |
2018/08/13 | 1,250 | 1,265 | 1,214 | 1,261 | +1 | +0.1% | 33,400 |
2018/08/10 | 1,263 | 1,280 | 1,248 | 1,260 | ±0 | ±0% | 18,800 |
2018/08/09 | 1,270 | 1,270 | 1,249 | 1,260 | -2 | -0.2% | 9,300 |
2018/08/08 | 1,265 | 1,280 | 1,259 | 1,262 | +8 | +0.6% | 17,200 |
2018/08/07 | 1,256 | 1,269 | 1,248 | 1,254 | -8 | -0.6% | 12,600 |
2018/08/06 | 1,262 | 1,270 | 1,249 | 1,262 | -5 | -0.4% | 12,200 |
2018/08/03 | 1,275 | 1,275 | 1,254 | 1,267 | ±0 | ±0% | 9,500 |
2018/08/02 | 1,252 | 1,275 | 1,249 | 1,267 | +14 | +1.1% | 11,800 |
2018/08/01 | 1,264 | 1,272 | 1,253 | 1,253 | +1 | +0.1% | 5,700 |
2018/07/31 | 1,259 | 1,266 | 1,248 | 1,252 | -7 | -0.6% | 12,000 |
2018/07/30 | 1,303 | 1,303 | 1,253 | 1,259 | -21 | -1.6% | 13,900 |
2018/07/27 | 1,277 | 1,290 | 1,267 | 1,280 | +10 | +0.8% | 17,700 |
2018/07/26 | 1,292 | 1,292 | 1,243 | 1,270 | ±0 | ±0% | 25,900 |
2018/07/25 | 1,318 | 1,318 | 1,270 | 1,270 | -21 | -1.6% | 39,100 |
2018/07/24 | 1,293 | 1,312 | 1,291 | 1,291 | -2 | -0.2% | 9,600 |
2018/07/23 | 1,309 | 1,309 | 1,284 | 1,293 | -16 | -1.2% | 19,000 |
2018/07/20 | 1,290 | 1,312 | 1,290 | 1,309 | +11 | +0.8% | 17,000 |
2018/07/19 | 1,336 | 1,336 | 1,294 | 1,298 | -22 | -1.7% | 21,500 |
2018/07/18 | 1,321 | 1,334 | 1,316 | 1,320 | +6 | +0.5% | 7,900 |
2018/07/17 | 1,345 | 1,348 | 1,308 | 1,314 | -26 | -1.9% | 15,600 |
2018/07/13 | 1,360 | 1,369 | 1,335 | 1,340 | -3 | -0.2% | 19,300 |
2018/07/12 | 1,330 | 1,364 | 1,313 | 1,343 | +11 | +0.8% | 29,300 |
2018/07/11 | 1,350 | 1,350 | 1,280 | 1,332 | -8 | -0.6% | 63,200 |
2018/07/10 | 1,480 | 1,481 | 1,320 | 1,340 | -110 | -7.6% | 185,100 |
2018/07/09 | 1,325 | 1,512 | 1,318 | 1,450 | +155 | +12% | 183,400 |
2018/07/06 | 1,225 | 1,299 | 1,225 | 1,295 | +83 | +6.8% | 35,000 |
2018/07/05 | 1,211 | 1,270 | 1,211 | 1,212 | -29 | -2.3% | 39,500 |
2018/07/04 | 1,261 | 1,264 | 1,213 | 1,241 | -16 | -1.3% | 27,600 |
2018/07/03 | 1,263 | 1,326 | 1,257 | 1,257 | -7 | -0.6% | 40,700 |
2018/07/02 | 1,320 | 1,323 | 1,264 | 1,264 | -46 | -3.5% | 26,200 |
2018/06/29 | 1,290 | 1,320 | 1,281 | 1,310 | +20 | +1.6% | 12,800 |
2018/06/28 | 1,314 | 1,333 | 1,280 | 1,290 | -32 | -2.4% | 19,000 |
2018/06/27 | 1,320 | 1,340 | 1,314 | 1,322 | +6 | +0.5% | 21,800 |
2018/06/26 | 1,272 | 1,328 | 1,252 | 1,316 | +14 | +1.1% | 24,200 |
2018/06/25 | 1,368 | 1,369 | 1,287 | 1,302 | -53 | -3.9% | 24,500 |
1701~
1750
件表示中 / 3769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 | 256,200円 | +3.3% | +5.7% | 1.01% | 17.88倍 | 2.83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 |
FIXER | 57,400円 | -41.1% | - | 0.00% | - | 1.54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 |
クルーズ | 65,500円 | -19.0% | - | 0.00% | - | 0.68倍 |
|
IT人材派遣サービスが主力。祖業のゲーム事業から撤退しECセレクトショップを育成 |
ビリングシス | 128,700円 | +13.7% | +19.6% | 2.00% | 17.44倍 | 2.76倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
ソフトマックス | 34,900円 | +14.2% | +2.4% | 2.15% | 17.48倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム