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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/27 | 1,711 | 1,725 | 1,701 | 1,705 | -4 | -0.2% | 10,100 |
| 2017/03/24 | 1,701 | 1,732 | 1,698 | 1,709 | +2 | +0.1% | 40,300 |
| 2017/03/23 | 1,715 | 1,727 | 1,700 | 1,707 | -27 | -1.6% | 19,700 |
| 2017/03/22 | 1,701 | 1,743 | 1,695 | 1,734 | +9 | +0.5% | 30,700 |
| 2017/03/21 | 1,770 | 1,781 | 1,708 | 1,725 | -45 | -2.5% | 38,800 |
| 2017/03/17 | 1,811 | 1,815 | 1,761 | 1,770 | -41 | -2.3% | 19,100 |
| 2017/03/16 | 1,774 | 1,829 | 1,753 | 1,811 | +38 | +2.1% | 24,600 |
| 2017/03/15 | 1,823 | 1,844 | 1,761 | 1,773 | -64 | -3.5% | 57,000 |
| 2017/03/14 | 1,803 | 1,844 | 1,803 | 1,837 | +28 | +1.5% | 25,900 |
| 2017/03/13 | 1,842 | 1,849 | 1,808 | 1,809 | -33 | -1.8% | 27,900 |
| 2017/03/10 | 1,810 | 1,867 | 1,807 | 1,842 | -42 | -2.2% | 71,200 |
| 2017/03/09 | 1,918 | 1,972 | 1,857 | 1,884 | -6 | -0.3% | 144,900 |
| 2017/03/08 | 1,833 | 1,890 | 1,833 | 1,890 | +45 | +2.4% | 48,900 |
| 2017/03/07 | 1,807 | 1,879 | 1,807 | 1,845 | +40 | +2.2% | 41,100 |
| 2017/03/06 | 1,835 | 1,844 | 1,801 | 1,805 | -23 | -1.3% | 23,300 |
| 2017/03/03 | 1,870 | 1,870 | 1,826 | 1,828 | -27 | -1.5% | 34,500 |
| 2017/03/02 | 1,830 | 1,885 | 1,771 | 1,855 | +59 | +3.3% | 69,800 |
| 2017/03/01 | 1,865 | 1,865 | 1,766 | 1,796 | -54 | -2.9% | 61,400 |
| 2017/02/28 | 1,909 | 1,930 | 1,828 | 1,850 | -36 | -1.9% | 132,500 |
| 2017/02/27 | 1,810 | 1,900 | 1,786 | 1,886 | +110 | +6.2% | 162,900 |
| 2017/02/24 | 1,760 | 1,776 | 1,743 | 1,776 | +7 | +0.4% | 23,400 |
| 2017/02/23 | 1,724 | 1,769 | 1,724 | 1,769 | +45 | +2.6% | 16,900 |
| 2017/02/22 | 1,716 | 1,738 | 1,716 | 1,724 | +6 | +0.3% | 11,800 |
| 2017/02/21 | 1,711 | 1,731 | 1,701 | 1,718 | +9 | +0.5% | 16,200 |
| 2017/02/20 | 1,725 | 1,725 | 1,700 | 1,709 | -17 | -1% | 13,500 |
| 2017/02/17 | 1,740 | 1,746 | 1,725 | 1,726 | -14 | -0.8% | 9,400 |
| 2017/02/16 | 1,761 | 1,774 | 1,740 | 1,740 | -21 | -1.2% | 14,200 |
| 2017/02/15 | 1,751 | 1,775 | 1,751 | 1,761 | +6 | +0.3% | 14,400 |
| 2017/02/14 | 1,775 | 1,788 | 1,755 | 1,755 | -15 | -0.8% | 25,500 |
| 2017/02/13 | 1,734 | 1,782 | 1,734 | 1,770 | +36 | +2.1% | 27,000 |
| 2017/02/10 | 1,715 | 1,738 | 1,715 | 1,734 | +11 | +0.6% | 19,500 |
| 2017/02/09 | 1,702 | 1,725 | 1,700 | 1,723 | +16 | +0.9% | 14,700 |
| 2017/02/08 | 1,700 | 1,729 | 1,698 | 1,707 | +7 | +0.4% | 21,800 |
| 2017/02/07 | 1,690 | 1,705 | 1,689 | 1,700 | ±0 | ±0% | 18,000 |
| 2017/02/06 | 1,695 | 1,705 | 1,682 | 1,700 | +6 | +0.4% | 22,500 |
| 2017/02/03 | 1,692 | 1,705 | 1,690 | 1,694 | -4 | -0.2% | 13,400 |
| 2017/02/02 | 1,716 | 1,716 | 1,693 | 1,698 | -5 | -0.3% | 15,700 |
| 2017/02/01 | 1,708 | 1,726 | 1,693 | 1,703 | -10 | -0.6% | 23,000 |
| 2017/01/31 | 1,701 | 1,738 | 1,693 | 1,713 | +5 | +0.3% | 31,500 |
| 2017/01/30 | 1,710 | 1,720 | 1,703 | 1,708 | ±0 | ±0% | 15,500 |
| 2017/01/27 | 1,715 | 1,732 | 1,703 | 1,708 | -12 | -0.7% | 21,000 |
| 2017/01/26 | 1,750 | 1,750 | 1,711 | 1,720 | -22 | -1.3% | 24,400 |
| 2017/01/25 | 1,719 | 1,749 | 1,707 | 1,742 | +29 | +1.7% | 27,100 |
| 2017/01/24 | 1,701 | 1,721 | 1,700 | 1,713 | -6 | -0.3% | 19,900 |
| 2017/01/23 | 1,700 | 1,722 | 1,689 | 1,719 | +18 | +1.1% | 22,000 |
2051～
2100
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 | 255,700円 | +3.3% | +5.7% | 1.02% | 17.84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 |
| ＰＡＴＨ | 11,400円 | +96.1% | - | 0.00% | 814.29倍 | 3.53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 | 243,700円 | +40.5% | +650.0% | 0.00% | 81.04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 | 34,800円 | +14.2% | +2.4% | 2.16% | 17.43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 | 85,000円 | - | - | 0.00% | 33.74倍 | 4.80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
