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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 52,900 | 52,900 | 52,900 | 52,900 | +400 | +0.8% | 1 |
| 2010/12/03 | 51,000 | 52,500 | 51,000 | 52,500 | +500 | +1% | 5 |
| 2010/12/02 | 52,000 | 52,000 | 52,000 | 52,000 | -1,500 | -2.8% | 5 |
| 2010/12/01 | 50,100 | 53,500 | 50,100 | 53,500 | +1,700 | +3.3% | 4 |
| 2010/11/30 | 51,800 | 51,800 | 51,800 | 51,800 | -700 | -1.3% | 1 |
| 2010/11/29 | 52,000 | 52,500 | 51,000 | 52,500 | +500 | +1% | 11 |
| 2010/11/26 | 52,900 | 52,900 | 52,000 | 52,000 | -1,000 | -1.9% | 9 |
| 2010/11/25 | 52,000 | 53,000 | 52,000 | 53,000 | +1,000 | +1.9% | 17 |
| 2010/11/24 | 52,000 | 52,000 | 52,000 | 52,000 | +1,100 | +2.2% | 2 |
| 2010/11/22 | 52,000 | 52,000 | 50,000 | 50,900 | -1,000 | -1.9% | 14 |
| 2010/11/19 | 51,900 | 51,900 | 51,900 | 51,900 | +1,900 | +3.8% | 2 |
| 2010/11/18 | 51,000 | 52,000 | 50,000 | 50,000 | -2,000 | -3.8% | 11 |
| 2010/11/17 | 51,200 | 52,000 | 51,100 | 52,000 | -600 | -1.1% | 5 |
| 2010/11/16 | 52,600 | 52,600 | 51,200 | 52,600 | ±0 | ±0% | 5 |
| 2010/11/15 | 51,600 | 52,600 | 51,600 | 52,600 | -1,000 | -1.9% | 6 |
| 2010/11/12 | 51,000 | 53,600 | 51,000 | 53,600 | +900 | +1.7% | 11 |
| 2010/11/11 | 50,500 | 52,700 | 49,700 | 52,700 | +2,200 | +4.4% | 24 |
| 2010/11/10 | 50,500 | 52,000 | 50,000 | 50,500 | ±0 | ±0% | 19 |
| 2010/11/09 | 51,000 | 52,000 | 50,500 | 50,500 | -500 | -1% | 27 |
| 2010/11/08 | 48,000 | 51,900 | 48,000 | 51,000 | +3,000 | +6.3% | 30 |
| 2010/11/05 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2010/11/04 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2010/11/02 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 8 |
| 2010/11/01 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 6 |
| 2010/10/29 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 24 |
| 2010/10/28 | 48,500 | 48,500 | 48,000 | 48,000 | -500 | -1% | 7 |
| 2010/10/27 | 48,000 | 48,500 | 48,000 | 48,500 | +500 | +1% | 6 |
| 2010/10/26 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 23 |
| 2010/10/25 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 7 |
| 2010/10/22 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 2 |
| 2010/10/21 | 49,000 | 49,000 | 48,000 | 48,000 | +700 | +1.5% | 22 |
| 2010/10/20 | 46,000 | 47,300 | 46,000 | 47,300 | +1,300 | +2.8% | 11 |
| 2010/10/19 | 46,000 | 46,000 | 46,000 | 46,000 | ±0 | ±0% | 15 |
| 2010/10/18 | 44,000 | 46,000 | 44,000 | 46,000 | ±0 | ±0% | 15 |
| 2010/10/15 | 45,000 | 46,000 | 45,000 | 46,000 | +1,000 | +2.2% | 8 |
| 2010/10/14 | 44,000 | 45,000 | 44,000 | 45,000 | +1,000 | +2.3% | 17 |
| 2010/10/13 | 44,000 | 44,000 | 44,000 | 44,000 | ±0 | ±0% | 2 |
| 2010/10/12 | 43,850 | 44,000 | 43,000 | 44,000 | +300 | +0.7% | 16 |
| 2010/10/08 | 43,000 | 43,700 | 43,000 | 43,700 | - | - | 9 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 44,000 | 44,000 | 43,000 | 43,700 | +400 | +0.9% | 9 |
| 2010/10/04 | 43,300 | 43,300 | 43,300 | 43,300 | +700 | +1.6% | 1 |
| 2010/10/01 | 42,500 | 42,700 | 42,500 | 42,600 | -600 | -1.4% | 11 |
| 2010/09/30 | 43,250 | 43,250 | 43,200 | 43,200 | ±0 | ±0% | 4 |
| 2010/09/29 | 45,000 | 45,000 | 42,000 | 43,200 | -1,850 | -4.1% | 47 |
| 2010/09/28 | 45,300 | 45,300 | 45,050 | 45,050 | -450 | -1% | 4 |
| 2010/09/27 | 45,500 | 45,500 | 45,500 | 45,500 | -250 | -0.5% | 7 |
| 2010/09/24 | 45,050 | 45,750 | 45,050 | 45,750 | -350 | -0.8% | 10 |
| 2010/09/22 | 46,500 | 48,950 | 46,100 | 46,100 | -450 | -1% | 14 |
3601～
3650
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
