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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,001 | 2,001 | 1,978 | 1,991 | -9 | -0.5% | 6,500 |
| 2024/05/31 | 1,929 | 2,000 | 1,921 | 2,000 | +63 | +3.3% | 19,800 |
| 2024/05/30 | 1,924 | 1,937 | 1,905 | 1,937 | +2 | +0.1% | 3,100 |
| 2024/05/29 | 1,993 | 1,993 | 1,933 | 1,935 | +9 | +0.5% | 9,300 |
| 2024/05/28 | 1,936 | 1,939 | 1,923 | 1,926 | -10 | -0.5% | 3,500 |
| 2024/05/27 | 1,944 | 1,950 | 1,925 | 1,936 | +5 | +0.3% | 5,400 |
| 2024/05/24 | 1,944 | 1,945 | 1,928 | 1,931 | -22 | -1.1% | 2,000 |
| 2024/05/23 | 1,955 | 1,955 | 1,945 | 1,953 | -2 | -0.1% | 3,900 |
| 2024/05/22 | 1,966 | 1,966 | 1,953 | 1,955 | -19 | -1% | 4,000 |
| 2024/05/21 | 1,984 | 1,984 | 1,920 | 1,974 | -4 | -0.2% | 9,300 |
| 2024/05/20 | 1,947 | 1,978 | 1,945 | 1,978 | +31 | +1.6% | 7,700 |
| 2024/05/17 | 1,899 | 1,948 | 1,895 | 1,947 | +48 | +2.5% | 12,200 |
| 2024/05/16 | 1,916 | 1,930 | 1,891 | 1,899 | -21 | -1.1% | 14,600 |
| 2024/05/15 | 1,933 | 1,933 | 1,911 | 1,920 | -13 | -0.7% | 3,700 |
| 2024/05/14 | 1,927 | 1,934 | 1,917 | 1,933 | +15 | +0.8% | 2,900 |
| 2024/05/13 | 1,910 | 1,920 | 1,910 | 1,918 | ±0 | ±0% | 2,500 |
| 2024/05/10 | 1,922 | 1,924 | 1,911 | 1,918 | -2 | -0.1% | 3,000 |
| 2024/05/09 | 1,925 | 1,925 | 1,920 | 1,920 | -14 | -0.7% | 1,000 |
| 2024/05/08 | 1,926 | 1,944 | 1,913 | 1,934 | +4 | +0.2% | 2,800 |
| 2024/05/07 | 1,934 | 1,959 | 1,900 | 1,930 | -4 | -0.2% | 13,700 |
| 2024/05/02 | 1,930 | 1,938 | 1,911 | 1,934 | -3 | -0.2% | 6,800 |
| 2024/05/01 | 1,938 | 1,947 | 1,925 | 1,937 | -1 | -0.1% | 2,600 |
| 2024/04/30 | 1,952 | 1,961 | 1,920 | 1,938 | -14 | -0.7% | 16,700 |
| 2024/04/26 | 1,942 | 1,952 | 1,936 | 1,952 | -14 | -0.7% | 2,400 |
| 2024/04/25 | 1,956 | 1,966 | 1,945 | 1,966 | +9 | +0.5% | 2,600 |
| 2024/04/24 | 1,963 | 1,969 | 1,953 | 1,957 | -6 | -0.3% | 2,600 |
| 2024/04/23 | 1,963 | 1,968 | 1,949 | 1,963 | +30 | +1.6% | 2,600 |
| 2024/04/22 | 1,957 | 1,964 | 1,927 | 1,933 | -23 | -1.2% | 8,700 |
| 2024/04/19 | 1,985 | 1,988 | 1,922 | 1,956 | -34 | -1.7% | 12,200 |
| 2024/04/18 | 1,979 | 1,990 | 1,977 | 1,990 | ±0 | ±0% | 2,700 |
| 2024/04/17 | 2,013 | 2,013 | 1,990 | 1,990 | -9 | -0.5% | 5,800 |
| 2024/04/16 | 1,988 | 2,010 | 1,974 | 1,999 | ±0 | ±0% | 8,900 |
| 2024/04/15 | 1,994 | 2,017 | 1,989 | 1,999 | -5 | -0.2% | 7,400 |
| 2024/04/12 | 2,019 | 2,019 | 2,000 | 2,004 | -15 | -0.7% | 6,700 |
| 2024/04/11 | 2,000 | 2,022 | 1,995 | 2,019 | +22 | +1.1% | 10,300 |
| 2024/04/10 | 2,015 | 2,016 | 1,996 | 1,997 | -35 | -1.7% | 16,400 |
| 2024/04/09 | 2,049 | 2,049 | 2,002 | 2,032 | -33 | -1.6% | 26,200 |
| 2024/04/08 | 2,038 | 2,065 | 2,029 | 2,065 | +48 | +2.4% | 30,800 |
| 2024/04/05 | 2,029 | 2,029 | 2,001 | 2,017 | +8 | +0.4% | 4,600 |
| 2024/04/04 | 2,025 | 2,025 | 1,996 | 2,009 | -6 | -0.3% | 6,600 |
| 2024/04/03 | 2,016 | 2,030 | 2,000 | 2,015 | -1 | ±0% | 5,000 |
| 2024/04/02 | 2,007 | 2,030 | 2,006 | 2,016 | +9 | +0.4% | 4,400 |
| 2024/04/01 | 2,030 | 2,034 | 2,006 | 2,007 | -17 | -0.8% | 4,900 |
| 2024/03/29 | 2,015 | 2,024 | 2,004 | 2,024 | +3 | +0.1% | 4,100 |
| 2024/03/28 | 2,024 | 2,025 | 2,013 | 2,021 | +8 | +0.4% | 1,900 |
| 2024/03/27 | 2,029 | 2,029 | 2,013 | 2,013 | -6 | -0.3% | 4,100 |
| 2024/03/26 | 2,004 | 2,023 | 2,002 | 2,019 | +17 | +0.8% | 2,800 |
| 2024/03/25 | 2,022 | 2,023 | 2,002 | 2,002 | -20 | -1% | 4,800 |
| 2024/03/22 | 2,018 | 2,022 | 2,005 | 2,022 | +3 | +0.1% | 4,600 |
| 2024/03/21 | 2,050 | 2,060 | 2,016 | 2,019 | -26 | -1.3% | 9,100 |
301～
350
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 | 255,200円 | +3.3% | +5.7% | 1.02% | 17.81倍 | 2.82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 | 235,100円 | +40.5% | +650.0% | 0.00% | 78.18倍 | 3.10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 | 34,900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 |
| 情報戦略 | 80,300円 | - | - | 0.00% | 31.87倍 | 4.53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
