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 |
|---|---|---|---|---|---|---|---|
| 2011/09/14 | 3,825 | 3,910 | 3,720 | 3,745 | -105 | -2.7% | 2,772,700 |
| 2011/09/13 | 3,840 | 3,935 | 3,760 | 3,850 | +35 | +0.9% | 3,049,600 |
| 2011/09/12 | 3,745 | 3,905 | 3,730 | 3,815 | -70 | -1.8% | 2,946,000 |
| 2011/09/09 | 3,930 | 3,980 | 3,835 | 3,885 | -30 | -0.8% | 2,635,000 |
| 2011/09/08 | 4,040 | 4,040 | 3,815 | 3,915 | -80 | -2% | 4,423,100 |
| 2011/09/07 | 3,840 | 4,010 | 3,815 | 3,995 | +295 | +8% | 5,131,500 |
| 2011/09/06 | 3,905 | 3,915 | 3,655 | 3,700 | -265 | -6.7% | 4,819,200 |
| 2011/09/05 | 3,980 | 4,050 | 3,965 | 3,965 | -65 | -1.6% | 3,150,300 |
| 2011/09/02 | 3,970 | 4,055 | 3,950 | 4,030 | +70 | +1.8% | 4,258,900 |
| 2011/09/01 | 4,000 | 4,010 | 3,925 | 3,960 | ±0 | ±0% | 2,999,100 |
| 2011/08/31 | 4,070 | 4,070 | 3,910 | 3,960 | -45 | -1.1% | 4,496,300 |
| 2011/08/30 | 3,920 | 4,040 | 3,880 | 4,005 | +85 | +2.2% | 4,572,100 |
| 2011/08/29 | 3,810 | 3,935 | 3,785 | 3,920 | +145 | +3.8% | 5,392,600 |
| 2011/08/26 | 3,580 | 3,780 | 3,555 | 3,775 | +245 | +6.9% | 5,545,000 |
| 2011/08/25 | 3,585 | 3,655 | 3,500 | 3,530 | -50 | -1.4% | 5,926,300 |
| 2011/08/24 | 3,845 | 3,850 | 3,555 | 3,580 | -195 | -5.2% | 5,260,500 |
| 2011/08/23 | 3,785 | 3,860 | 3,600 | 3,775 | -5 | -0.1% | 8,136,200 |
| 2011/08/22 | 4,100 | 4,150 | 3,765 | 3,780 | -250 | -6.2% | 5,888,500 |
| 2011/08/19 | 4,115 | 4,210 | 4,015 | 4,030 | -225 | -5.3% | 6,759,900 |
| 2011/08/18 | 4,185 | 4,330 | 4,155 | 4,255 | +120 | +2.9% | 8,056,300 |
| 2011/08/17 | 4,110 | 4,185 | 4,015 | 4,135 | +95 | +2.4% | 5,588,600 |
| 2011/08/16 | 3,915 | 4,150 | 3,895 | 4,040 | +130 | +3.3% | 6,665,100 |
| 2011/08/15 | 3,890 | 3,930 | 3,815 | 3,910 | +20 | +0.5% | 2,538,600 |
| 2011/08/12 | 3,940 | 3,965 | 3,840 | 3,890 | -55 | -1.4% | 3,894,800 |
| 2011/08/11 | 3,730 | 3,945 | 3,685 | 3,945 | +145 | +3.8% | 5,398,400 |
| 2011/08/10 | 3,780 | 3,870 | 3,705 | 3,800 | +160 | +4.4% | 4,560,200 |
| 2011/08/09 | 3,550 | 3,705 | 3,450 | 3,640 | +5 | +0.1% | 6,167,500 |
| 2011/08/08 | 3,920 | 3,930 | 3,595 | 3,635 | -350 | -8.8% | 6,041,600 |
| 2011/08/05 | 3,795 | 3,985 | 3,660 | 3,985 | +70 | +1.8% | 4,110,100 |
| 2011/08/04 | 4,070 | 4,090 | 3,900 | 3,915 | -45 | -1.1% | 3,133,100 |
| 2011/08/03 | 3,970 | 4,000 | 3,910 | 3,960 | -60 | -1.5% | 2,052,300 |
| 2011/08/02 | 3,920 | 4,045 | 3,920 | 4,020 | +60 | +1.5% | 3,095,900 |
| 2011/08/01 | 3,805 | 4,025 | 3,805 | 3,960 | +115 | +3% | 2,637,700 |
| 2011/07/29 | 3,935 | 3,960 | 3,795 | 3,845 | -110 | -2.8% | 2,868,700 |
| 2011/07/28 | 3,955 | 4,055 | 3,890 | 3,955 | -40 | -1% | 2,461,500 |
| 2011/07/27 | 4,025 | 4,070 | 3,975 | 3,995 | -55 | -1.4% | 2,057,200 |
| 2011/07/26 | 3,985 | 4,055 | 3,955 | 4,050 | +100 | +2.5% | 3,881,600 |
| 2011/07/25 | 3,935 | 3,980 | 3,920 | 3,950 | +10 | +0.3% | 1,201,100 |
| 2011/07/22 | 3,985 | 4,000 | 3,910 | 3,940 | ±0 | ±0% | 1,966,300 |
| 2011/07/21 | 3,860 | 3,945 | 3,855 | 3,940 | +105 | +2.7% | 2,109,200 |
| 2011/07/20 | 3,870 | 3,895 | 3,825 | 3,835 | +15 | +0.4% | 1,651,900 |
| 2011/07/19 | 3,855 | 3,910 | 3,815 | 3,820 | -100 | -2.6% | 3,735,400 |
| 2011/07/15 | 4,000 | 4,020 | 3,895 | 3,920 | -105 | -2.6% | 3,766,600 |
| 2011/07/14 | 3,890 | 4,025 | 3,865 | 4,025 | +200 | +5.2% | 5,563,300 |
| 2011/07/13 | 3,700 | 3,835 | 3,695 | 3,825 | +135 | +3.7% | 2,636,500 |
| 2011/07/12 | 3,795 | 3,815 | 3,680 | 3,690 | -65 | -1.7% | 2,665,900 |
| 2011/07/11 | 3,775 | 3,865 | 3,725 | 3,755 | -30 | -0.8% | 3,158,200 |
| 2011/07/08 | 3,665 | 3,800 | 3,660 | 3,785 | +190 | +5.3% | 4,691,500 |
| 2011/07/07 | 3,510 | 3,605 | 3,495 | 3,595 | +95 | +2.7% | 2,170,600 |
| 2011/07/06 | 3,500 | 3,515 | 3,450 | 3,500 | +15 | +0.4% | 928,100 |
3401～
3450
件表示中 / 5015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 | 227,000円 | -8.5% | -21.4% | 1.76% | 16.86倍 | 1.05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 |
| 共立メンテ | 358,300円 | +19.7% | +16.7% | 1.28% | 15.55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 | 182,800円 | +5.0% | -41.0% | 2.68% | 13.09倍 | 4.03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 |
| 日本Ｍ＆Ａ | 76,000円 | +5.0% | +0.5% | 3.82% | 21.93倍 | 5.12倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| メイテックＧＨＤ | 326,400円 | +3.2% | +3.6% | 5.36% | 18.81倍 | 5.17倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
市場注目の銘柄
チャート関連のコラム
