ディー・エヌ・エーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/05/20 | 1,073.3 | 1,081.1 | 1,033.3 | 1,042.2 | -8.9 | -0.8% | 3,972,600 |
| 2005/05/19 | 1,075.6 | 1,122.2 | 1,047.8 | 1,051.1 | -13.3 | -1.2% | 15,915,602 |
| 2005/05/18 | 1,016.7 | 1,064.4 | 992.2 | 1,064.4 | +65.5 | +6.6% | 13,958,101 |
| 2005/05/17 | 1,144.4 | 1,155.6 | 998.9 | 998.9 | -111.1 | -10% | 15,007,502 |
| 2005/05/16 | 1,222.2 | 1,288.9 | 1,080 | 1,110 | -90 | -7.5% | 24,520,502 |
| 2005/05/13 | 1,077.8 | 1,200 | 1,065.6 | 1,200 | +113.3 | +10.4% | 22,914,002 |
| 2005/05/12 | 1,030 | 1,111.1 | 1,025.6 | 1,086.7 | +58.9 | +5.7% | 19,731,602 |
| 2005/05/11 | 1,011.1 | 1,041.1 | 1,003.3 | 1,027.8 | +3.4 | +0.3% | 3,581,100 |
| 2005/05/10 | 1,042.2 | 1,047.8 | 1,005.6 | 1,024.4 | -28.9 | -2.7% | 6,303,601 |
| 2005/05/09 | 1,016.7 | 1,065.6 | 983.3 | 1,053.3 | +45.5 | +4.5% | 13,996,801 |
| 2005/05/06 | 1,033.3 | 1,054.4 | 1,005.6 | 1,007.8 | -25.5 | -2.5% | 10,686,601 |
| 2005/05/02 | 964.4 | 1,038.9 | 957.8 | 1,033.3 | +91.1 | +9.7% | 18,607,502 |
| 2005/04/28 | 960 | 970 | 936.7 | 942.2 | -21.1 | -2.2% | 5,563,801 |
| 2005/04/27 | 915.6 | 963.3 | 900 | 963.3 | +53.3 | +5.9% | 4,222,800 |
| 2005/04/26 | 944.4 | 951.1 | 898.9 | 910 | -6.7 | -0.7% | 4,544,101 |
| 2005/04/25 | 915.6 | 937.8 | 907.8 | 916.7 | +21.1 | +2.4% | 3,144,600 |
| 2005/04/22 | 914.4 | 916.7 | 894.4 | 895.6 | +3.4 | +0.4% | 1,497,600 |
| 2005/04/21 | 865.6 | 894.4 | 855.6 | 892.2 | +7.8 | +0.9% | 825,300 |
| 2005/04/20 | 904.4 | 906.7 | 883.3 | 884.4 | +2.2 | +0.2% | 1,185,300 |
| 2005/04/19 | 881.1 | 893.3 | 866.7 | 882.2 | +35.5 | +4.2% | 1,432,800 |
| 2005/04/18 | 835.6 | 854.4 | 835.6 | 846.7 | -22.2 | -2.6% | 496,800 |
| 2005/04/15 | 875.6 | 883.3 | 866.7 | 868.9 | -17.8 | -2% | 687,600 |
| 2005/04/14 | 848.9 | 886.7 | 835.6 | 886.7 | +41.1 | +4.9% | 1,021,500 |
| 2005/04/13 | 865.6 | 878.9 | 841.1 | 845.6 | -10 | -1.2% | 846,000 |
| 2005/04/12 | 880 | 885.6 | 854.4 | 855.6 | -34.4 | -3.9% | 1,399,500 |
| 2005/04/11 | 916.7 | 917.8 | 886.7 | 890 | -41.1 | -4.4% | 1,702,800 |
| 2005/04/08 | 926.7 | 945.6 | 908.9 | 931.1 | +8.9 | +1% | 3,930,300 |
| 2005/04/07 | 881.1 | 924.4 | 874.4 | 922.2 | +51.1 | +5.9% | 2,129,400 |
| 2005/04/06 | 927.8 | 930 | 870 | 871.1 | -48.9 | -5.3% | 2,394,900 |
| 2005/04/05 | 883.3 | 931.1 | 875.6 | 920 | +52.2 | +6% | 7,648,201 |
| 2005/04/04 | 836.7 | 876.7 | 826.7 | 867.8 | +38.9 | +4.7% | 2,323,800 |
| 2005/04/01 | 800 | 848.9 | 778.9 | 828.9 | +37.8 | +4.8% | 1,922,400 |
| 2005/03/31 | 801.1 | 811.1 | 791.1 | 791.1 | ±0 | ±0% | 580,500 |
| 2005/03/30 | 814.4 | 821.1 | 791.1 | 791.1 | -34.5 | -4.2% | 1,020,600 |
| 2005/03/29 | 845.6 | 851.1 | 811.1 | 825.6 | -8.8 | -1.1% | 815,400 |
| 2005/03/28 | 845.6 | 867.8 | 834.4 | 834.4 | -10 | -1.2% | 992,700 |
| 2005/03/25 | 883.3 | 892.2 | 838.9 | 844.4 | -32.3 | -3.7% | 1,456,200 |
| 2005/03/24 | 843.3 | 894.4 | 838.9 | 876.7 | +38.9 | +4.6% | 2,787,300 |
| 2005/03/23 | 833.3 | 845.6 | 802.2 | 837.8 | -1.1 | -0.1% | 1,820,700 |
| 2005/03/22 | 863.3 | 868.9 | 835.6 | 838.9 | -17.8 | -2.1% | 846,000 |
| 2005/03/18 | 876.7 | 887.8 | 852.2 | 856.7 | -10 | -1.2% | 1,622,700 |
| 2005/03/17 | 848.9 | 887.8 | 828.9 | 866.7 | +15.6 | +1.8% | 2,909,700 |
| 2005/03/16 | 873.3 | 906.7 | 846.7 | 851.1 | -33.3 | -3.8% | 2,655,000 |
| 2005/03/15 | 936.7 | 941.1 | 870 | 884.4 | -47.8 | -5.1% | 3,612,600 |
| 2005/03/14 | 951.1 | 956.7 | 924.4 | 932.2 | -7.8 | -0.8% | 2,418,300 |
| 2005/03/11 | 913.3 | 957.8 | 912.2 | 940 | +26.7 | +2.9% | 5,216,401 |
| 2005/03/10 | 931.1 | 948.9 | 907.8 | 913.3 | -15.6 | -1.7% | 3,110,400 |
| 2005/03/09 | 944.4 | 975.6 | 926.7 | 928.9 | -26.7 | -2.8% | 7,170,301 |
| 2005/03/08 | 898.9 | 963.3 | 880 | 955.6 | +63.4 | +7.1% | 7,932,601 |
| 2005/03/07 | 961.1 | 966.7 | 878.9 | 892.2 | -60 | -6.3% | 5,785,201 |
4951～
5000
件表示中 / 5012件
類似銘柄と比較する
現在ご覧いただいている「ＤｅＮＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤｅＮＡ | 241,100円 | +9.8% | +54.0% | 1.87% | 8.14倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| ＪＥＳＨＤ | 414,000円 | +11.4% | +16.0% | 0.82% | 61.45倍 | 18.47倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| 大栄環境 | 319,000円 | +4.6% | +0.5% | 1.54% | 21.82倍 | 3.34倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| 共立メンテ | 357,900円 | +19.7% | +16.7% | 1.29% | 15.53倍 | 2.82倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 178,400円 | +5.0% | -41.0% | 2.75% | 12.78倍 | 3.94倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
