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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,550 | 1,552 | 1,539 | 1,540 | -19 | -1.2% | 20,000 |
| 2017/07/19 | 1,567 | 1,569 | 1,555 | 1,559 | -10 | -0.6% | 9,500 |
| 2017/07/18 | 1,579 | 1,581 | 1,567 | 1,569 | -3 | -0.2% | 7,300 |
| 2017/07/14 | 1,571 | 1,579 | 1,566 | 1,572 | -14 | -0.9% | 16,800 |
| 2017/07/13 | 1,606 | 1,611 | 1,581 | 1,586 | -23 | -1.4% | 21,200 |
| 2017/07/12 | 1,629 | 1,630 | 1,607 | 1,609 | -19 | -1.2% | 14,000 |
| 2017/07/11 | 1,680 | 1,685 | 1,627 | 1,628 | -52 | -3.1% | 45,300 |
| 2017/07/10 | 1,630 | 1,689 | 1,620 | 1,680 | +54 | +3.3% | 38,100 |
| 2017/07/07 | 1,602 | 1,636 | 1,601 | 1,626 | +19 | +1.2% | 22,200 |
| 2017/07/06 | 1,608 | 1,623 | 1,600 | 1,607 | -12 | -0.7% | 13,100 |
| 2017/07/05 | 1,613 | 1,636 | 1,610 | 1,619 | -11 | -0.7% | 9,800 |
| 2017/07/04 | 1,653 | 1,657 | 1,613 | 1,630 | -27 | -1.6% | 20,200 |
| 2017/07/03 | 1,640 | 1,657 | 1,640 | 1,657 | +19 | +1.2% | 20,700 |
| 2017/06/30 | 1,603 | 1,638 | 1,600 | 1,638 | +4 | +0.2% | 17,500 |
| 2017/06/29 | 1,605 | 1,648 | 1,599 | 1,634 | +35 | +2.2% | 21,700 |
| 2017/06/28 | 1,590 | 1,635 | 1,581 | 1,599 | -19 | -1.2% | 23,500 |
| 2017/06/27 | 1,629 | 1,632 | 1,616 | 1,618 | -10 | -0.6% | 13,900 |
| 2017/06/26 | 1,590 | 1,629 | 1,588 | 1,628 | +38 | +2.4% | 13,800 |
| 2017/06/23 | 1,630 | 1,633 | 1,587 | 1,590 | -30 | -1.9% | 13,300 |
| 2017/06/22 | 1,600 | 1,624 | 1,599 | 1,620 | +30 | +1.9% | 14,300 |
| 2017/06/21 | 1,567 | 1,600 | 1,567 | 1,590 | +16 | +1% | 10,600 |
| 2017/06/20 | 1,568 | 1,590 | 1,566 | 1,574 | -4 | -0.3% | 12,000 |
| 2017/06/19 | 1,581 | 1,589 | 1,567 | 1,578 | -7 | -0.4% | 11,000 |
| 2017/06/16 | 1,590 | 1,600 | 1,580 | 1,585 | -5 | -0.3% | 7,600 |
| 2017/06/15 | 1,620 | 1,627 | 1,587 | 1,590 | -30 | -1.9% | 13,100 |
| 2017/06/14 | 1,636 | 1,648 | 1,620 | 1,620 | -23 | -1.4% | 14,000 |
| 2017/06/13 | 1,622 | 1,645 | 1,622 | 1,643 | +11 | +0.7% | 7,100 |
| 2017/06/12 | 1,648 | 1,648 | 1,625 | 1,632 | -16 | -1% | 8,000 |
| 2017/06/09 | 1,675 | 1,675 | 1,632 | 1,648 | +17 | +1% | 11,000 |
| 2017/06/08 | 1,641 | 1,655 | 1,630 | 1,631 | -10 | -0.6% | 8,400 |
| 2017/06/07 | 1,624 | 1,655 | 1,613 | 1,641 | +5 | +0.3% | 9,500 |
| 2017/06/06 | 1,665 | 1,693 | 1,631 | 1,636 | -32 | -1.9% | 16,200 |
| 2017/06/05 | 1,667 | 1,706 | 1,667 | 1,668 | +2 | +0.1% | 24,000 |
| 2017/06/02 | 1,670 | 1,685 | 1,660 | 1,666 | +5 | +0.3% | 20,400 |
| 2017/06/01 | 1,670 | 1,670 | 1,616 | 1,661 | -9 | -0.5% | 32,300 |
| 2017/05/31 | 1,700 | 1,710 | 1,664 | 1,670 | +62 | +3.9% | 69,100 |
| 2017/05/30 | 1,551 | 1,608 | 1,545 | 1,608 | +59 | +3.8% | 27,900 |
| 2017/05/29 | 1,575 | 1,593 | 1,545 | 1,549 | -26 | -1.7% | 17,700 |
| 2017/05/26 | 1,562 | 1,589 | 1,562 | 1,575 | +5 | +0.3% | 12,200 |
| 2017/05/25 | 1,535 | 1,570 | 1,535 | 1,570 | +20 | +1.3% | 11,900 |
| 2017/05/24 | 1,566 | 1,567 | 1,530 | 1,550 | -16 | -1% | 13,900 |
| 2017/05/23 | 1,566 | 1,570 | 1,557 | 1,566 | ±0 | ±0% | 7,500 |
| 2017/05/22 | 1,573 | 1,577 | 1,558 | 1,566 | -6 | -0.4% | 8,400 |
| 2017/05/19 | 1,563 | 1,580 | 1,563 | 1,572 | +16 | +1% | 9,500 |
| 2017/05/18 | 1,531 | 1,557 | 1,521 | 1,556 | +25 | +1.6% | 12,600 |
| 2017/05/17 | 1,539 | 1,540 | 1,520 | 1,531 | -9 | -0.6% | 13,500 |
| 2017/05/16 | 1,567 | 1,567 | 1,537 | 1,540 | -10 | -0.6% | 8,700 |
| 2017/05/15 | 1,565 | 1,582 | 1,550 | 1,550 | -39 | -2.5% | 8,400 |
| 2017/05/12 | 1,610 | 1,610 | 1,563 | 1,589 | -21 | -1.3% | 13,100 |
| 2017/05/11 | 1,590 | 1,619 | 1,584 | 1,610 | +24 | +1.5% | 15,200 |
1901～
1950
件表示中 / 3692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 | 222,900円 | +5.3% | +3.8% | 1.08% | 17.13倍 | 2.62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 |
| ヌーラボ | 115,000円 | +12.2% | +81.8% | 0.00% | 15.22倍 | 4.63倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ＣＡＩＣＡ Ｄ | 5,400円 | +11.0% | - | 0.00% | 37.50倍 | 4.44倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| カウリス | 114,900円 | +11.8% | -35.1% | 0.00% | 45.61倍 | 5.58倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| 昭文社ＨＤ | 40,100円 | +3.0% | -67.2% | 1.25% | 20.83倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
