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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,330 | 1,363 | 1,310 | 1,363 | +91 | +7.2% | 92,200 |
| 2018/01/25 | 1,300 | 1,300 | 1,272 | 1,272 | -24 | -1.9% | 30,300 |
| 2018/01/24 | 1,333 | 1,347 | 1,288 | 1,296 | -7 | -0.5% | 51,800 |
| 2018/01/23 | 1,299 | 1,350 | 1,277 | 1,303 | +44 | +3.5% | 125,200 |
| 2018/01/22 | 1,252 | 1,263 | 1,246 | 1,259 | +18 | +1.5% | 10,900 |
| 2018/01/19 | 1,258 | 1,270 | 1,238 | 1,241 | -13 | -1% | 13,000 |
| 2018/01/18 | 1,288 | 1,288 | 1,248 | 1,254 | -15 | -1.2% | 16,200 |
| 2018/01/17 | 1,270 | 1,276 | 1,259 | 1,269 | +3 | +0.2% | 16,700 |
| 2018/01/16 | 1,314 | 1,314 | 1,265 | 1,266 | -36 | -2.8% | 21,200 |
| 2018/01/15 | 1,273 | 1,312 | 1,273 | 1,302 | +37 | +2.9% | 24,000 |
| 2018/01/12 | 1,266 | 1,277 | 1,233 | 1,265 | -22 | -1.7% | 40,900 |
| 2018/01/11 | 1,304 | 1,304 | 1,276 | 1,287 | -17 | -1.3% | 31,800 |
| 2018/01/10 | 1,316 | 1,317 | 1,293 | 1,304 | -10 | -0.8% | 34,500 |
| 2018/01/09 | 1,260 | 1,315 | 1,260 | 1,314 | +70 | +5.6% | 64,000 |
| 2018/01/05 | 1,200 | 1,249 | 1,200 | 1,244 | +39 | +3.2% | 26,800 |
| 2018/01/04 | 1,205 | 1,219 | 1,192 | 1,205 | +2 | +0.2% | 18,000 |
| 2017/12/29 | 1,214 | 1,225 | 1,203 | 1,203 | -9 | -0.7% | 17,500 |
| 2017/12/28 | 1,210 | 1,260 | 1,210 | 1,212 | +32 | +2.7% | 79,500 |
| 2017/12/27 | 1,124 | 1,180 | 1,124 | 1,180 | +67 | +6% | 39,900 |
| 2017/12/26 | 1,130 | 1,135 | 1,113 | 1,113 | -30 | -2.6% | 51,300 |
| 2017/12/25 | 1,170 | 1,170 | 1,141 | 1,143 | -28 | -2.4% | 41,300 |
| 2017/12/22 | 1,169 | 1,180 | 1,159 | 1,171 | +1 | +0.1% | 23,900 |
| 2017/12/21 | 1,187 | 1,189 | 1,167 | 1,170 | -18 | -1.5% | 28,200 |
| 2017/12/20 | 1,195 | 1,198 | 1,188 | 1,188 | -9 | -0.8% | 18,000 |
| 2017/12/19 | 1,205 | 1,209 | 1,197 | 1,197 | -7 | -0.6% | 13,400 |
| 2017/12/18 | 1,209 | 1,210 | 1,201 | 1,204 | -3 | -0.2% | 8,600 |
| 2017/12/15 | 1,220 | 1,220 | 1,200 | 1,207 | -13 | -1.1% | 17,700 |
| 2017/12/14 | 1,205 | 1,220 | 1,204 | 1,220 | +9 | +0.7% | 9,500 |
| 2017/12/13 | 1,195 | 1,220 | 1,195 | 1,211 | -4 | -0.3% | 14,500 |
| 2017/12/12 | 1,231 | 1,239 | 1,190 | 1,215 | -16 | -1.3% | 19,400 |
| 2017/12/11 | 1,227 | 1,243 | 1,222 | 1,231 | +2 | +0.2% | 17,300 |
| 2017/12/08 | 1,203 | 1,236 | 1,200 | 1,229 | +24 | +2% | 27,500 |
| 2017/12/07 | 1,201 | 1,215 | 1,200 | 1,205 | +4 | +0.3% | 8,100 |
| 2017/12/06 | 1,208 | 1,215 | 1,200 | 1,201 | -9 | -0.7% | 16,000 |
| 2017/12/05 | 1,216 | 1,222 | 1,205 | 1,210 | -13 | -1.1% | 15,300 |
| 2017/12/04 | 1,216 | 1,228 | 1,216 | 1,223 | +3 | +0.2% | 13,600 |
| 2017/12/01 | 1,210 | 1,221 | 1,209 | 1,220 | +5 | +0.4% | 15,700 |
| 2017/11/30 | 1,221 | 1,227 | 1,215 | 1,215 | -6 | -0.5% | 11,000 |
| 2017/11/29 | 1,237 | 1,237 | 1,220 | 1,221 | -19 | -1.5% | 13,000 |
| 2017/11/28 | 1,242 | 1,245 | 1,235 | 1,240 | -12 | -1% | 5,000 |
| 2017/11/27 | 1,250 | 1,254 | 1,244 | 1,252 | +9 | +0.7% | 8,300 |
| 2017/11/24 | 1,243 | 1,252 | 1,242 | 1,243 | -17 | -1.3% | 9,000 |
| 2017/11/22 | 1,254 | 1,262 | 1,250 | 1,260 | +7 | +0.6% | 4,300 |
| 2017/11/21 | 1,262 | 1,265 | 1,250 | 1,253 | +11 | +0.9% | 4,700 |
| 2017/11/20 | 1,245 | 1,259 | 1,240 | 1,242 | -3 | -0.2% | 6,600 |
| 2017/11/17 | 1,225 | 1,245 | 1,223 | 1,245 | +20 | +1.6% | 14,800 |
| 2017/11/16 | 1,210 | 1,246 | 1,210 | 1,225 | -10 | -0.8% | 19,900 |
| 2017/11/15 | 1,285 | 1,286 | 1,231 | 1,235 | -53 | -4.1% | 34,200 |
| 2017/11/14 | 1,305 | 1,310 | 1,288 | 1,288 | -16 | -1.2% | 19,900 |
| 2017/11/13 | 1,320 | 1,320 | 1,301 | 1,304 | -15 | -1.1% | 16,400 |
1851～
1900
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
