ドーン（2303）のPER（株価収益率）の推移
- 2010年5月31日
- 8.69倍
- 2011年5月31日
- 46.7倍
- 2012年5月31日
- 赤字
- 2013年5月31日
- 赤字
- 2014年5月30日
- 89.05倍
- 2015年5月29日
- 103.48倍
- 2016年5月31日
- 123.22倍
- 2017年5月31日
- 59.18倍
- 2018年5月31日
- 42.31倍
- 2019年5月31日
- 19.72倍
- 2020年5月29日
- 35.73倍
- 2021年5月31日
- 38.08倍
- 2022年5月31日
- 21.51倍
- 2023年5月31日
- 20.08倍
- 2024年5月31日
- 15.99倍
- 2025年5月30日
- 16.65倍
- 2026年5月29日
- 17.51倍
2026/02/10～2026/07/08
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/08 | 1,301 | 1,326 | 1,298 | 1,317 | -0.45% | 19,300 | 43億4610万 | +5.36% | 16.14 | 2.62 |
| 07/07 | 1,330 | 1,340 | 1,310 | 1,323 | 0% | 6,100 | 43億6590万 | +6.01% | 16.22 | 2.63 |
| 07/06 | 1,310 | 1,349 | 1,310 | 1,323 | +1.77% | 16,100 | 43億6590万 | +6.18% | 16.22 | 2.63 |
| 07/03 | 1,257 | 1,305 | 1,257 | 1,300 | +3.5% | 26,000 | 42億9000万 | +4.42% | 15.94 | 2.59 |
| 07/02 | 1,278 | 1,281 | 1,256 | 1,256 | -1.72% | 7,300 | 41億4480万 | +0.64% | 15.4 | 2.5 |
| 07/01 | 1,292 | 1,292 | 1,255 | 1,278 | -0.85% | 4,600 | 42億1740万 | +2.16% | 15.67 | 2.54 |
| 06/30 | 1,239 | 1,289 | 1,228 | 1,289 | +4.04% | 7,100 | 42億5370万 | +2.63% | 15.8 | 2.57 |
| 06/29 | 1,221 | 1,255 | 1,220 | 1,239 | +1.47% | 9,100 | 40億8870万 | -1.74% | 15.19 | 2.47 |
| 06/26 | 1,201 | 1,226 | 1,200 | 1,221 | -0.57% | 12,500 | 40億2930万 | -3.71% | 14.97 | 2.43 |
| 06/25 | 1,256 | 1,266 | 1,219 | 1,228 | -0.57% | 13,900 | 40億5240万 | -3.76% | 15.05 | 2.44 |
| 06/24 | 1,230 | 1,240 | 1,216 | 1,235 | -0.16% | 3,400 | 40億7550万 | -3.59% | 15.14 | 2.46 |
| 06/23 | 1,254 | 1,254 | 1,215 | 1,237 | -1.36% | 7,800 | 40億8210万 | -3.59% | 15.16 | 2.46 |
| 06/22 | 1,230 | 1,261 | 1,227 | 1,254 | +4.07% | 11,200 | 41億3820万 | -2.64% | 15.37 | 2.5 |
| 06/19 | 1,247 | 1,249 | 1,204 | 1,205 | -2.35% | 11,200 | 39億7650万 | -6.66% | 14.77 | 2.4 |
| 06/18 | 1,223 | 1,245 | 1,213 | 1,234 | +0.9% | 11,700 | 40億7220万 | -4.78% | 15.13 | 2.46 |
| 06/17 | 1,217 | 1,259 | 1,217 | 1,223 | +0.58% | 10,900 | 40億3590万 | -6.07% | 14.99 | 2.43 |
| 06/16 | 1,228 | 1,228 | 1,197 | 1,216 | -0.98% | 12,300 | 40億1280万 | -7.18% | 14.91 | 2.42 |
| 06/15 | 1,225 | 1,246 | 1,209 | 1,228 | +0.24% | 9,600 | 40億5240万 | -6.97% | 15.05 | 2.44 |
| 06/12 | 1,215 | 1,226 | 1,203 | 1,225 | +0.82% | 7,400 | 40億4250万 | -7.89% | 15.02 | 2.44 |
| 06/11 | 1,229 | 1,229 | 1,206 | 1,215 | -3.49% | 9,700 | 40億950万 | -9.26% | 14.89 | 2.42 |
| 06/10 | 1,229 | 1,259 | 1,213 | 1,259 | +3.37% | 13,600 | 41億5470万 | -6.67% | 15.43 | 2.51 |
| 06/09 | 1,211 | 1,250 | 1,207 | 1,218 | +0.33% | 25,500 | 40億1940万 | -10.18% | 14.93 | 2.42 |
| 06/08 | 1,240 | 1,251 | 1,212 | 1,214 | -3.73% | 16,600 | 40億620万 | -11.13% | 14.88 | 2.42 |
| 06/05 | 1,260 | 1,299 | 1,257 | 1,261 | +0.48% | 14,400 | 41億6130万 | -8.36% | 15.46 | 2.51 |
| 06/04 | 1,266 | 1,305 | 1,255 | 1,255 | -1.41% | 14,100 | 41億4150万 | -9.32% | 15.38 | 2.5 |
| 06/03 | 1,250 | 1,333 | 1,250 | 1,273 | +1.03% | 14,900 | 42億90万 | -8.55% | 15.61 | 2.53 |
| 06/02 | 1,300 | 1,300 | 1,248 | 1,260 | -3.45% | 20,800 | 41億5800万 | -10.06% | 15.45 | 2.51 |
| 06/01 | 1,364 | 1,364 | 1,300 | 1,305 | -4.33% | 18,100 | 43億650万 | -7.58% | 16 | 2.6 |
| 06/01 | 株式分割 1→2 | |||||||||
| 05/29 | 1,392 | 1,392 | 1,312 | 1,364 | +1.34% | 19,400 | 45億120万 | -3.81% | 8.71 | 1.37 |
| 05/28 | 1,361 | 1,389 | 1,344 | 1,346 | -3.13% | 15,500 | 44億4180万 | -5.28% | 8.59 | 1.35 |
| 05/27 | 1,435 | 1,435 | 1,380 | 1,390 | -1.42% | 23,800 | 91億7070万 | -2.56% | 17.74 | 2.8 |
| 05/26 | 1,426 | 1,426 | 1,405 | 1,410 | -1.02% | 40,600 | 93億270万 | -1.5% | 18 | 2.84 |
| 05/25 | 1,438 | 1,470 | 1,405 | 1,424 | +0.32% | 53,400 | 93億9840万 | -0.7% | 18.18 | 2.87 |
| 05/22 | 1,388 | 1,421 | 1,375 | 1,420 | +4.18% | 32,000 | 93億6870万 | -1.15% | 18.12 | 2.86 |
| 05/21 | 1,348 | 1,398 | 1,343 | 1,363 | +6.32% | 37,200 | 89億9250万 | -4.99% | 17.4 | 2.74 |
| 05/20 | 1,340 | 1,369 | 1,281 | 1,282 | -5.07% | 26,600 | 84億5790万 | -10.63% | 16.36 | 2.58 |
| 05/19 | 1,369 | 1,397 | 1,344 | 1,350 | +0.37% | 23,200 | 89億1000万 | -6.18% | 17.24 | 2.72 |
| 05/18 | 1,325 | 1,354 | 1,315 | 1,345 | +1.55% | 9,000 | 88億7700万 | -6.66% | 17.17 | 2.71 |
| 05/15 | 1,378 | 1,386 | 1,276 | 1,325 | -3.85% | 49,200 | 87億4170万 | -8.21% | 16.91 | 2.67 |
| 05/14 | 1,425 | 1,425 | 1,363 | 1,378 | -3.5% | 35,200 | 90億9150万 | -4.74% | 17.59 | 2.77 |
| 05/13 | 1,480 | 1,480 | 1,420 | 1,428 | -1.89% | 12,400 | 94億2150万 | -1.35% | 18.23 | 2.87 |
| 05/12 | 1,520 | 1,520 | 1,435 | 1,455 | -1.72% | 21,400 | 96億300万 | +0.76% | 18.58 | 2.93 |
| 05/11 | 1,488 | 1,523 | 1,463 | 1,481 | +1.23% | 31,400 | 97億7130万 | +2.74% | 18.9 | 2.98 |
| 05/08 | 1,470 | 1,479 | 1,463 | 1,463 | -0.51% | 6,200 | 96億5250万 | +1.77% | 18.67 | 2.94 |
| 05/07 | 1,452 | 1,545 | 1,443 | 1,470 | +2.33% | 21,800 | 97億200万 | +2.44% | 18.77 | 2.96 |
| 05/01 | 1,450 | 1,468 | 1,431 | 1,437 | -0.62% | 18,200 | 94億8090万 | +0.1% | 18.34 | 2.89 |
| 04/30 | 1,465 | 1,468 | 1,446 | 1,446 | -1.23% | 11,400 | 95億4030万 | +0.87% | 18.46 | 2.91 |
| 04/28 | 1,467 | 1,480 | 1,459 | 1,464 | -1.21% | 3,600 | 96億5910万 | +2.27% | 18.69 | 2.95 |
| 04/27 | 1,457 | 1,491 | 1,453 | 1,482 | +2.14% | 15,600 | 97億7790万 | +3.75% | 18.92 | 2.98 |
| 04/24 | 1,500 | 1,508 | 1,451 | 1,451 | -3.27% | 12,600 | 95億7330万 | +1.93% | 18.52 | 2.92 |
| 04/23 | 1,535 | 1,535 | 1,495 | 1,500 | -2.15% | 11,800 | 98億9670万 | +5.75% | 19.15 | 3.02 |
| 04/22 | 1,458 | 1,550 | 1,443 | 1,533 | +6.24% | 62,400 | 101億1450万 | +8.53% | 19.57 | 3.08 |
| 04/21 | 1,441 | 1,456 | 1,440 | 1,443 | -0.21% | 7,800 | 95億2050万 | +2.67% | 18.42 | 2.9 |
| 04/20 | 1,489 | 1,489 | 1,446 | 1,446 | -2.33% | 15,200 | 95億4030万 | +3.18% | 18.46 | 2.91 |
| 04/17 | 1,490 | 1,490 | 1,465 | 1,480 | -1.07% | 4,400 | 97億6800万 | +6.02% | 18.9 | 2.98 |
| 04/16 | 1,499 | 1,499 | 1,446 | 1,496 | -0.13% | 19,600 | 98億7360万 | +7.7% | 19.1 | 3.01 |
| 04/15 | 1,493 | 1,523 | 1,479 | 1,498 | +0.94% | 37,200 | 98億8680万 | +8.24% | 19.13 | 3.02 |
| 04/14 | 1,448 | 1,497 | 1,440 | 1,484 | +9.48% | 71,200 | 97億9440万 | +7.61% | 18.95 | 2.99 |
| 04/13 | 1,378 | 1,381 | 1,356 | 1,356 | -1.13% | 10,000 | 89億4630万 | -1.35% | 17.31 | 2.73 |
| 04/10 | 1,397 | 1,401 | 1,350 | 1,371 | -2.66% | 28,800 | 90億4860万 | -0.22% | 17.51 | 2.76 |
| 04/09 | 1,404 | 1,475 | 1,396 | 1,409 | +0.43% | 106,800 | 92億9610万 | +2.66% | 17.98 | 2.84 |
| 04/08 | 1,392 | 1,413 | 1,390 | 1,403 | +0.83% | 10,600 | 92億5650万 | +2.67% | 17.91 | 2.82 |
| 04/07 | 1,409 | 1,409 | 1,391 | 1,391 | -0.5% | 3,600 | 91億8060万 | +2.13% | 17.76 | 2.8 |
| 04/06 | 1,394 | 1,400 | 1,386 | 1,398 | +0.65% | 7,600 | 92億2680万 | +2.87% | 17.85 | 2.81 |
| 04/03 | 1,364 | 1,394 | 1,364 | 1,389 | +1.87% | 3,800 | 91億6740万 | +2.58% | 17.73 | 2.8 |
| 04/02 | 1,382 | 1,383 | 1,350 | 1,364 | -1.45% | 7,200 | 89億9910万 | +1% | 17.41 | 2.74 |
| 04/01 | 1,399 | 1,399 | 1,351 | 1,384 | +0.51% | 7,200 | 91億3110万 | +2.79% | 17.66 | 2.78 |
| 03/31 | 1,422 | 1,426 | 1,377 | 1,377 | -3.13% | 13,000 | 90億8490万 | +2.57% | 17.58 | 2.77 |
| 03/30 | 1,445 | 1,445 | 1,411 | 1,421 | -1.97% | 13,200 | 93億7860万 | +6.2% | 18.14 | 2.86 |
| 03/27 | 1,398 | 1,465 | 1,392 | 1,450 | +4.17% | 45,600 | 95億6670万 | +8.66% | 18.51 | 2.92 |
| 03/26 | 1,412 | 1,430 | 1,392 | 1,392 | -0.93% | 34,600 | 91億8390万 | +4.7% | 17.77 | 2.8 |
| 03/25 | 1,381 | 1,409 | 1,381 | 1,405 | +1.74% | 19,200 | 92億6970万 | +6% | 17.93 | 2.83 |
| 03/24 | 1,352 | 1,391 | 1,352 | 1,381 | +2.18% | 22,800 | 91億1130万 | +4.43% | 17.63 | 2.78 |
| 03/23 | 1,337 | 1,355 | 1,333 | 1,351 | +0.78% | 30,200 | 89億1660万 | +2.43% | 17.25 | 2.72 |
| 03/19 | 1,359 | 1,369 | 1,341 | 1,341 | -0.89% | 12,600 | 88億4730万 | +1.63% | 17.12 | 2.7 |
| 03/18 | 1,350 | 1,371 | 1,350 | 1,353 | +0.3% | 10,400 | 89億2650万 | +2.38% | 17.27 | 2.72 |
| 03/17 | 1,343 | 1,349 | 1,340 | 1,349 | +0.6% | 3,600 | 89億10万 | +2.31% | 17.22 | 2.71 |
| 03/16 | 1,352 | 1,361 | 1,331 | 1,341 | +0.75% | 14,400 | 88億4730万 | +1.86% | 17.12 | 2.7 |
| 03/13 | 1,300 | 1,331 | 1,300 | 1,331 | +1.99% | 4,000 | 87億8130万 | +1.26% | 16.99 | 2.68 |
| 03/12 | 1,364 | 1,369 | 1,305 | 1,305 | -3.94% | 15,200 | 86億970万 | -0.72% | 16.66 | 2.63 |
| 03/11 | 1,395 | 1,395 | 1,358 | 1,358 | -2.3% | 12,200 | 89億6280万 | +3.11% | 17.34 | 2.73 |
| 03/10 | 1,346 | 1,393 | 1,346 | 1,390 | +3.27% | 36,800 | 91億7400万 | +5.54% | 17.75 | 2.8 |
| 03/09 | 1,346 | 1,346 | 1,300 | 1,346 | -1.61% | 28,800 | 88億8360万 | +2.44% | 17.19 | 2.71 |
| 03/06 | 1,305 | 1,369 | 1,305 | 1,368 | +4.83% | 28,400 | 90億2880万 | +4.19% | 17.47 | 2.75 |
| 03/05 | 1,277 | 1,333 | 1,270 | 1,305 | +3.37% | 16,200 | 86億1300万 | -0.46% | 16.66 | 2.63 |
| 03/04 | 1,300 | 1,324 | 1,251 | 1,263 | -3.29% | 35,400 | 83億3250万 | -3.77% | 16.12 | 2.54 |
| 03/03 | 1,311 | 1,344 | 1,306 | 1,306 | -0.42% | 18,600 | 86億1630万 | -0.72% | 16.67 | 2.63 |
| 03/02 | 1,307 | 1,324 | 1,282 | 1,311 | +1.83% | 17,600 | 86億5260万 | -0.46% | 16.74 | 2.64 |
| 02/27 | 1,258 | 1,308 | 1,258 | 1,288 | +1.1% | 10,200 | 84億9750万 | -2.46% | 16.44 | 2.68 |
| 02/26 | 1,266 | 1,290 | 1,259 | 1,274 | +0.12% | 9,400 | 84億510万 | -3.74% | 16.26 | 2.65 |
| 02/25 | 1,271 | 1,275 | 1,262 | 1,272 | +0.08% | 7,200 | 83億9520万 | -4.14% | 16.24 | 2.65 |
| 02/24 | 1,283 | 1,290 | 1,255 | 1,271 | -0.9% | 16,000 | 83億8860万 | -4.58% | 16.23 | 2.65 |
| 02/20 | 1,301 | 1,314 | 1,283 | 1,283 | -2.66% | 7,400 | 84億6450万 | -4.15% | 16.38 | 2.67 |
| 02/19 | 1,318 | 1,326 | 1,290 | 1,318 | -0.6% | 20,000 | 86億9550万 | -1.97% | 16.82 | 2.75 |
| 02/18 | 1,317 | 1,353 | 1,305 | 1,326 | +1.49% | 18,200 | 87億4830万 | -1.6% | 16.92 | 2.76 |
| 02/17 | 1,310 | 1,319 | 1,296 | 1,306 | -0.38% | 10,800 | 86億1960万 | -3.26% | 16.68 | 2.72 |
| 02/16 | 1,312 | 1,337 | 1,300 | 1,311 | -0.91% | 15,200 | 86億5260万 | -2.96% | 16.74 | 2.73 |
| 02/13 | 1,345 | 1,354 | 1,296 | 1,323 | -1.6% | 44,000 | 87億3180万 | -2.07% | 16.89 | 2.76 |
| 02/12 | 1,359 | 1,359 | 1,335 | 1,345 | -2.82% | 17,000 | 88億7370万 | -0.33% | 17.17 | 2.8 |
| 02/10 | 1,338 | 1,386 | 1,327 | 1,384 | +7.25% | 53,800 | 91億3110万 | +2.79% | 17.66 | 2.88 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 5月期 | 82 65,800 4/15 | 39 31,550 12/3 31,200 12/2 | 200,800 251 4/15 | 13.48 | 6.39 | 0.73 | 0.35 | - | - | 8.69倍 5/31 |
| 2011年 5月期 | 131 105,000 5/2 | 53 42,300 3/16 42,000 9/29 | 1,240,800 1,551 5/2 | 72.12 | 28.85 | 0.81 | 0.32 | 13億4652万 | 5億3860万 | 46.7倍 5/31 |
| 2012年 5月期 | 180 72,000 5/25 | 58 23,460 5/17 23,340 5/16 他2件 | 2,390,800 5,977 5/25 | 赤字 | 赤字 | 1.18 | 0.38 | 12億8160万 | 4億1474万 | 赤字 5/31 |
| 2013年 5月期 | 397 1,586 6/6 | 95 382 5/23 382 2/15 他3件 | 3,612,400 903,100 6/6 | 赤字 | 赤字 | 2.7 | 0.65 | 28億2308万 | 6億7640万 | 赤字 5/31 |
| 2014年 5月期 | 184 736 6/14 | 98 390 6/4 | 1,677,200 419,300 6/17 | 134.31 | 71.17 | 1.11 | 0.59 | 13億1008万 | 6億9420万 | 89.05倍 5/30 |
| 2015年 5月期 | 510 2,040 8/26 | 123 491 6/2 | 5,716,800 1,429,200 8/22 | 221.74 | 53.37 | 3.05 | 0.73 | 36億3120万 | 8億7398万 | 103.48倍 5/29 |
| 2016年 5月期 | 2,190 8,760 5/23 | 148 590 8/25 | 15,907,600 3,976,900 1/14 | 137.82 | 9.28 | 12.01 | 0.81 | 155億9280万 | 10億5020万 | 123.22倍 5/31 |
| 2017年 5月期 | 1,948 3,895 6/1 | 705 1,410 4/13 | 1,899,600 949,800 7/1 | 138.02 | 49.96 | 10.02 | 3.63 | 138億6620万 | 50億1960万 | 59.18倍 5/31 |
| 2018年 5月期 | 976 1,952 4/16 | 550 1,101 2/15 1,100 2/6 | 7,759,200 3,879,600 3/20 | 54.4 | 30.66 | 4.65 | 2.62 | 69億4912万 | 39億1956万 | 42.31倍 5/31 |
| 2019年 5月期 | 835 1,670 9/25 | 406 811 12/25 | 696,800 348,400 9/19 | 34.03 | 16.52 | 3.6 | 1.75 | 55億1100万 | 26億7630万 | 19.72倍 5/31 |
| 2020年 5月期 | 1,375 2,750 1/28 | 456 911 6/4 | 3,824,600 1,912,300 1/15 | 43.66 | 14.46 | 5.29 | 1.75 | 90億7500万 | 30億630万 | 35.73倍 5/29 |
| 2021年 5月期 | 2,008 4,015 1/5 | 969 1,938 7/3 | 1,803,600 901,800 7/10 | 53.99 | 26.06 | 6.83 | 3.3 | 132億4950万 | 63億9540万 | 38.08倍 5/31 |
| 2022年 5月期 | 1,558 3,115 9/14 | 751 1,501 2/24 | 666,000 333,000 1/4 | 35.19 | 16.96 | 4.67 | 2.25 | 102億7950万 | 49億5330万 | 21.51倍 5/31 |
| 2023年 5月期 | 1,235 2,469 2/27 | 853 1,705 8/10 | 276,600 138,300 4/7 | 24.42 | 16.86 | 3.45 | 2.38 | 81億4770万 | 56億2650万 | 20.08倍 5/31 |
| 2024年 5月期 | 1,095 2,189 7/11 | 896 1,791 10/24 | 257,600 128,800 7/12 | 17.5 | 14.32 | 2.71 | 2.22 | 72億2370万 | 59億1030万 | 15.99倍 5/31 |
| 2025年 5月期 | 1,291 2,582 12/18 | 800 1,600 8/5 | 513,600 256,800 4/28 | 18.89 | 11.71 | 2.85 | 1.77 | 85億2060万 | 52億8000万 | 16.65倍 5/30 |
| 2026年 5月期 | 1,550 3,100 4/22 | 1,109 2,218 7/16 | 150,800 75,400 1/8 | 19.89 | 14.23 | 3.08 | 2.21 | - | 73億1940万 | 17.51倍 5/29 |
| 最新 | 1,317 2026/7/8 | 19,300 | 16.14 予想 | 2.62 実績 | 86億9220万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
