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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 3,495 | 3,510 | 3,430 | 3,485 | -30 | -0.9% | 9,284,900 |
| 2016/11/29 | 3,535 | 3,550 | 3,470 | 3,515 | -50 | -1.4% | 1,828,900 |
| 2016/11/28 | 3,490 | 3,575 | 3,455 | 3,565 | +20 | +0.6% | 1,490,300 |
| 2016/11/25 | 3,625 | 3,635 | 3,515 | 3,545 | -95 | -2.6% | 2,041,200 |
| 2016/11/24 | 3,680 | 3,680 | 3,625 | 3,640 | +10 | +0.3% | 1,325,000 |
| 2016/11/22 | 3,625 | 3,650 | 3,570 | 3,630 | ±0 | ±0% | 1,374,900 |
| 2016/11/21 | 3,650 | 3,705 | 3,610 | 3,630 | +5 | +0.1% | 2,221,500 |
| 2016/11/18 | 3,620 | 3,655 | 3,585 | 3,625 | +60 | +1.7% | 2,097,200 |
| 2016/11/17 | 3,500 | 3,575 | 3,450 | 3,565 | +75 | +2.1% | 1,774,700 |
| 2016/11/16 | 3,550 | 3,595 | 3,490 | 3,490 | -10 | -0.3% | 3,157,600 |
| 2016/11/15 | 3,390 | 3,520 | 3,320 | 3,500 | +150 | +4.5% | 3,319,700 |
| 2016/11/14 | 3,365 | 3,390 | 3,325 | 3,350 | -15 | -0.4% | 1,721,400 |
| 2016/11/11 | 3,395 | 3,415 | 3,340 | 3,365 | +100 | +3.1% | 2,925,900 |
| 2016/11/10 | 3,235 | 3,290 | 3,200 | 3,265 | +155 | +5% | 2,598,400 |
| 2016/11/09 | 3,240 | 3,275 | 3,080 | 3,110 | -150 | -4.6% | 2,993,600 |
| 2016/11/08 | 3,315 | 3,320 | 3,240 | 3,260 | -5 | -0.2% | 1,333,200 |
| 2016/11/07 | 3,280 | 3,325 | 3,230 | 3,265 | +90 | +2.8% | 2,197,600 |
| 2016/11/04 | 3,165 | 3,235 | 3,150 | 3,175 | -10 | -0.3% | 1,424,900 |
| 2016/11/02 | 3,215 | 3,260 | 3,160 | 3,185 | -60 | -1.8% | 1,854,200 |
| 2016/11/01 | 3,355 | 3,360 | 3,220 | 3,245 | -135 | -4% | 2,369,600 |
| 2016/10/31 | 3,440 | 3,450 | 3,365 | 3,380 | -35 | -1% | 1,921,000 |
| 2016/10/28 | 3,410 | 3,440 | 3,385 | 3,415 | +15 | +0.4% | 1,010,600 |
| 2016/10/27 | 3,410 | 3,480 | 3,355 | 3,400 | -20 | -0.6% | 1,838,000 |
| 2016/10/26 | 3,370 | 3,435 | 3,370 | 3,420 | +45 | +1.3% | 1,707,200 |
| 2016/10/25 | 3,305 | 3,390 | 3,300 | 3,375 | +75 | +2.3% | 1,809,700 |
| 2016/10/24 | 3,295 | 3,335 | 3,280 | 3,300 | -5 | -0.2% | 1,420,400 |
| 2016/10/21 | 3,380 | 3,395 | 3,235 | 3,305 | -80 | -2.4% | 2,193,800 |
| 2016/10/20 | 3,300 | 3,390 | 3,300 | 3,385 | +55 | +1.7% | 1,519,900 |
| 2016/10/19 | 3,410 | 3,470 | 3,315 | 3,330 | -75 | -2.2% | 2,060,400 |
| 2016/10/18 | 3,335 | 3,435 | 3,305 | 3,405 | +75 | +2.3% | 2,414,200 |
| 2016/10/17 | 3,270 | 3,340 | 3,235 | 3,330 | +80 | +2.5% | 1,774,200 |
| 2016/10/14 | 3,275 | 3,300 | 3,225 | 3,250 | -95 | -2.8% | 2,561,800 |
| 2016/10/13 | 3,295 | 3,350 | 3,240 | 3,345 | +50 | +1.5% | 2,660,700 |
| 2016/10/12 | 3,305 | 3,325 | 3,220 | 3,295 | -70 | -2.1% | 4,570,400 |
| 2016/10/11 | 3,460 | 3,485 | 3,350 | 3,365 | -100 | -2.9% | 2,863,600 |
| 2016/10/07 | 3,460 | 3,470 | 3,385 | 3,465 | -45 | -1.3% | 2,775,200 |
| 2016/10/06 | 3,635 | 3,640 | 3,455 | 3,510 | -140 | -3.8% | 4,286,400 |
| 2016/10/05 | 3,665 | 3,670 | 3,620 | 3,650 | -50 | -1.4% | 1,717,400 |
| 2016/10/04 | 3,690 | 3,735 | 3,675 | 3,700 | +20 | +0.5% | 1,510,700 |
| 2016/10/03 | 3,640 | 3,700 | 3,575 | 3,680 | +25 | +0.7% | 1,600,900 |
| 2016/09/30 | 3,725 | 3,770 | 3,650 | 3,655 | -65 | -1.7% | 1,582,200 |
| 2016/09/29 | 3,765 | 3,770 | 3,675 | 3,720 | -35 | -0.9% | 1,681,000 |
| 2016/09/28 | 3,730 | 3,800 | 3,700 | 3,755 | +55 | +1.5% | 2,020,700 |
| 2016/09/27 | 3,705 | 3,725 | 3,655 | 3,700 | -20 | -0.5% | 2,141,100 |
| 2016/09/26 | 3,675 | 3,735 | 3,635 | 3,720 | +75 | +2.1% | 1,934,600 |
| 2016/09/23 | 3,695 | 3,710 | 3,605 | 3,645 | -115 | -3.1% | 3,682,500 |
| 2016/09/21 | 3,770 | 3,795 | 3,660 | 3,760 | -60 | -1.6% | 3,223,200 |
| 2016/09/20 | 3,605 | 3,825 | 3,560 | 3,820 | +240 | +6.7% | 4,688,600 |
| 2016/09/16 | 3,515 | 3,620 | 3,470 | 3,580 | +85 | +2.4% | 2,509,300 |
| 2016/09/15 | 3,430 | 3,515 | 3,400 | 3,495 | +50 | +1.5% | 2,271,300 |
2051～
2100
件表示中 / 4941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 | 358,400円 | +1.7% | - | 0.56% | 57.02倍 | 1.93倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| パーソルＨＤ | 24,800円 | +9.6% | +13.0% | 3.63% | 15.07倍 | 2.98倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| カカクコム | 257,000円 | +16.5% | +10.6% | 3.11% | 25.67倍 | 9.00倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 104,500円 | +5.6% | +1.8% | 3.06% | 25.60倍 | 0.99倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| テクノプロＨＤ | 317,000円 | +8.1% | +22.0% | 2.84% | 17.85倍 | 4.14倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
