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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 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 |
| 2017/05/10 | 1,596 | 1,596 | 1,575 | 1,586 | +17 | +1.1% | 11,700 |
| 2017/05/09 | 1,520 | 1,569 | 1,520 | 1,569 | +49 | +3.2% | 24,400 |
| 2017/05/08 | 1,535 | 1,535 | 1,508 | 1,520 | +20 | +1.3% | 11,600 |
| 2017/05/02 | 1,496 | 1,503 | 1,491 | 1,500 | +15 | +1% | 10,800 |
| 2017/05/01 | 1,485 | 1,501 | 1,482 | 1,485 | -15 | -1% | 10,200 |
| 2017/04/28 | 1,495 | 1,515 | 1,495 | 1,500 | -7 | -0.5% | 11,100 |
| 2017/04/27 | 1,497 | 1,551 | 1,490 | 1,507 | +22 | +1.5% | 19,200 |
| 2017/04/26 | 1,469 | 1,485 | 1,469 | 1,485 | +15 | +1% | 14,500 |
| 2017/04/25 | 1,460 | 1,479 | 1,453 | 1,470 | +18 | +1.2% | 3,300 |
| 2017/04/24 | 1,499 | 1,499 | 1,451 | 1,452 | -27 | -1.8% | 8,000 |
| 2017/04/21 | 1,473 | 1,500 | 1,473 | 1,479 | -4 | -0.3% | 9,300 |
| 2017/04/20 | 1,494 | 1,494 | 1,473 | 1,483 | -13 | -0.9% | 10,900 |
| 2017/04/19 | 1,481 | 1,515 | 1,481 | 1,496 | +17 | +1.1% | 12,100 |
| 2017/04/18 | 1,481 | 1,508 | 1,450 | 1,479 | -12 | -0.8% | 21,500 |
| 2017/04/17 | 1,476 | 1,515 | 1,476 | 1,491 | +20 | +1.4% | 9,500 |
| 2017/04/14 | 1,515 | 1,515 | 1,455 | 1,471 | +16 | +1.1% | 19,300 |
| 2017/04/13 | 1,470 | 1,470 | 1,410 | 1,455 | -22 | -1.5% | 31,000 |
| 2017/04/12 | 1,580 | 1,580 | 1,465 | 1,477 | -113 | -7.1% | 41,600 |
| 2017/04/11 | 1,582 | 1,613 | 1,577 | 1,590 | -70 | -4.2% | 38,500 |
| 2017/04/10 | 1,631 | 1,660 | 1,631 | 1,660 | +30 | +1.8% | 13,800 |
| 2017/04/07 | 1,639 | 1,658 | 1,601 | 1,630 | -20 | -1.2% | 17,300 |
| 2017/04/06 | 1,724 | 1,724 | 1,650 | 1,650 | -51 | -3% | 30,800 |
| 2017/04/05 | 1,700 | 1,746 | 1,696 | 1,701 | +1 | +0.1% | 17,400 |
| 2017/04/04 | 1,702 | 1,716 | 1,695 | 1,700 | -4 | -0.2% | 26,600 |
| 2017/04/03 | 1,721 | 1,721 | 1,700 | 1,704 | -26 | -1.5% | 19,700 |
| 2017/03/31 | 1,732 | 1,745 | 1,720 | 1,730 | -2 | -0.1% | 12,400 |
| 2017/03/30 | 1,726 | 1,752 | 1,726 | 1,732 | -12 | -0.7% | 14,100 |
| 2017/03/29 | 1,720 | 1,754 | 1,712 | 1,744 | +33 | +1.9% | 17,700 |
| 2017/03/28 | 1,700 | 1,711 | 1,700 | 1,711 | +6 | +0.4% | 18,300 |
1951～
2000
件表示中 / 3713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 | 230,000円 | +5.3% | +3.8% | 1.04% | 17.68倍 | 2.71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 |
| ポストプライ | 75,300円 | - | - | 0.00% | 65.59倍 | 7.66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 |
| カヤック | 47,200円 | +10.6% | +16.0% | 0.83% | 30.41倍 | 1.38倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| インプレス | 20,300円 | - | - | - | - | 0.78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 |
| ニフティライフ | 119,100円 | +7.8% | +7.5% | 4.53% | 10.96倍 | 1.31倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
