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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,335 | 1,335 | 1,320 | 1,326 | -10 | -0.7% | 10,300 |
| 2017/11/08 | 1,326 | 1,341 | 1,324 | 1,336 | +12 | +0.9% | 10,800 |
| 2017/11/07 | 1,324 | 1,328 | 1,315 | 1,324 | -1 | -0.1% | 13,200 |
| 2017/11/06 | 1,332 | 1,335 | 1,325 | 1,325 | -6 | -0.5% | 14,300 |
| 2017/11/02 | 1,334 | 1,337 | 1,330 | 1,331 | -3 | -0.2% | 6,100 |
| 2017/11/01 | 1,335 | 1,335 | 1,327 | 1,334 | +6 | +0.5% | 11,800 |
| 2017/10/31 | 1,324 | 1,335 | 1,322 | 1,328 | -2 | -0.2% | 12,700 |
| 2017/10/30 | 1,329 | 1,338 | 1,322 | 1,330 | +7 | +0.5% | 11,000 |
| 2017/10/27 | 1,319 | 1,327 | 1,319 | 1,323 | +6 | +0.5% | 9,600 |
| 2017/10/26 | 1,314 | 1,320 | 1,307 | 1,317 | +2 | +0.2% | 13,900 |
| 2017/10/25 | 1,327 | 1,327 | 1,315 | 1,315 | -6 | -0.5% | 10,900 |
| 2017/10/24 | 1,322 | 1,327 | 1,316 | 1,321 | +1 | +0.1% | 9,600 |
| 2017/10/23 | 1,345 | 1,345 | 1,318 | 1,320 | -1 | -0.1% | 19,300 |
| 2017/10/20 | 1,337 | 1,337 | 1,311 | 1,321 | -16 | -1.2% | 21,100 |
| 2017/10/19 | 1,353 | 1,353 | 1,330 | 1,337 | -16 | -1.2% | 24,600 |
| 2017/10/18 | 1,348 | 1,358 | 1,346 | 1,353 | +5 | +0.4% | 3,700 |
| 2017/10/17 | 1,347 | 1,352 | 1,342 | 1,348 | +2 | +0.1% | 10,700 |
| 2017/10/16 | 1,361 | 1,367 | 1,345 | 1,346 | -15 | -1.1% | 24,900 |
| 2017/10/13 | 1,376 | 1,389 | 1,361 | 1,361 | -24 | -1.7% | 30,000 |
| 2017/10/12 | 1,370 | 1,394 | 1,355 | 1,385 | -115 | -7.7% | 99,200 |
| 2017/10/11 | 1,450 | 1,588 | 1,450 | 1,500 | +72 | +5% | 125,300 |
| 2017/10/10 | 1,430 | 1,435 | 1,422 | 1,428 | +16 | +1.1% | 21,700 |
| 2017/10/06 | 1,389 | 1,432 | 1,378 | 1,412 | +35 | +2.5% | 21,900 |
| 2017/10/05 | 1,375 | 1,386 | 1,371 | 1,377 | +8 | +0.6% | 12,600 |
| 2017/10/04 | 1,366 | 1,375 | 1,366 | 1,369 | +6 | +0.4% | 9,300 |
| 2017/10/03 | 1,387 | 1,387 | 1,363 | 1,363 | -17 | -1.2% | 12,800 |
| 2017/10/02 | 1,390 | 1,390 | 1,373 | 1,380 | +6 | +0.4% | 10,200 |
| 2017/09/29 | 1,373 | 1,387 | 1,371 | 1,374 | -11 | -0.8% | 5,800 |
| 2017/09/28 | 1,368 | 1,394 | 1,366 | 1,385 | +27 | +2% | 12,800 |
| 2017/09/27 | 1,351 | 1,367 | 1,351 | 1,358 | +6 | +0.4% | 11,600 |
| 2017/09/26 | 1,371 | 1,371 | 1,351 | 1,352 | -10 | -0.7% | 8,300 |
| 2017/09/25 | 1,360 | 1,378 | 1,355 | 1,362 | +2 | +0.1% | 8,100 |
| 2017/09/22 | 1,381 | 1,381 | 1,351 | 1,360 | -22 | -1.6% | 14,300 |
| 2017/09/21 | 1,382 | 1,396 | 1,381 | 1,382 | -3 | -0.2% | 11,200 |
| 2017/09/20 | 1,403 | 1,403 | 1,380 | 1,385 | -18 | -1.3% | 12,400 |
| 2017/09/19 | 1,385 | 1,408 | 1,385 | 1,403 | +31 | +2.3% | 14,800 |
| 2017/09/15 | 1,361 | 1,381 | 1,360 | 1,372 | -4 | -0.3% | 5,300 |
| 2017/09/14 | 1,386 | 1,396 | 1,376 | 1,376 | -17 | -1.2% | 6,700 |
| 2017/09/13 | 1,394 | 1,396 | 1,378 | 1,393 | +15 | +1.1% | 5,500 |
| 2017/09/12 | 1,379 | 1,395 | 1,354 | 1,378 | +26 | +1.9% | 6,300 |
| 2017/09/11 | 1,340 | 1,374 | 1,340 | 1,352 | +2 | +0.1% | 4,000 |
| 2017/09/08 | 1,360 | 1,380 | 1,346 | 1,350 | -33 | -2.4% | 12,300 |
| 2017/09/07 | 1,372 | 1,400 | 1,372 | 1,383 | +11 | +0.8% | 7,700 |
| 2017/09/06 | 1,317 | 1,397 | 1,316 | 1,372 | -29 | -2.1% | 20,100 |
| 2017/09/05 | 1,434 | 1,438 | 1,401 | 1,401 | -55 | -3.8% | 22,900 |
| 2017/09/04 | 1,473 | 1,486 | 1,446 | 1,456 | -22 | -1.5% | 11,800 |
| 2017/09/01 | 1,481 | 1,488 | 1,475 | 1,478 | -1 | -0.1% | 7,600 |
| 2017/08/31 | 1,478 | 1,490 | 1,477 | 1,479 | -3 | -0.2% | 9,700 |
| 2017/08/30 | 1,493 | 1,493 | 1,481 | 1,482 | -6 | -0.4% | 5,300 |
| 2017/08/29 | 1,500 | 1,502 | 1,487 | 1,488 | -8 | -0.5% | 9,500 |
1901～
1950
件表示中 / 3768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 | 256,700円 | +3.3% | +5.7% | 1.01% | 17.91倍 | 2.84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 |
| ＰＡＴＨ | 11,300円 | +96.1% | - | 0.00% | 807.14倍 | 3.50倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ＢｌｕｅＭｅｍｅ | 243,600円 | +40.5% | +650.0% | 0.00% | 81.01倍 | 3.21倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ソフトマックス | 34,700円 | +14.2% | +2.4% | 2.16% | 17.38倍 | 2.29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 |
| 情報戦略 | 86,700円 | - | - | 0.00% | 34.41倍 | 4.89倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
