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 |
|---|---|---|---|---|---|---|---|
| 2010/03/08 | 2,320 | 2,320 | 2,280 | 2,293.3 | -13.4 | -0.6% | 912,300 |
| 2010/03/05 | 2,303.3 | 2,326.7 | 2,273.3 | 2,306.7 | -23.3 | -1% | 1,108,800 |
| 2010/03/04 | 2,343.3 | 2,356.7 | 2,323.3 | 2,330 | +30 | +1.3% | 1,487,700 |
| 2010/03/03 | 2,296.7 | 2,320 | 2,266.7 | 2,300 | +3.3 | +0.1% | 1,458,900 |
| 2010/03/02 | 2,310 | 2,326.7 | 2,263.3 | 2,296.7 | -13.3 | -0.6% | 927,900 |
| 2010/03/01 | 2,293.3 | 2,323.3 | 2,260 | 2,310 | +10 | +0.4% | 1,047,300 |
| 2010/02/26 | 2,366.7 | 2,376.7 | 2,300 | 2,300 | -50 | -2.1% | 1,294,200 |
| 2010/02/25 | 2,400 | 2,470 | 2,333.3 | 2,350 | -36.7 | -1.5% | 2,964,300 |
| 2010/02/24 | 2,383.3 | 2,423.3 | 2,350 | 2,386.7 | -13.3 | -0.6% | 1,712,100 |
| 2010/02/23 | 2,320 | 2,470 | 2,296.7 | 2,400 | +93.3 | +4% | 2,688,900 |
| 2010/02/22 | 2,273.3 | 2,320 | 2,250 | 2,306.7 | +66.7 | +3% | 1,903,200 |
| 2010/02/19 | 2,266.7 | 2,280 | 2,220 | 2,240 | -16.7 | -0.7% | 811,800 |
| 2010/02/18 | 2,226.7 | 2,266.7 | 2,206.7 | 2,256.7 | +43.4 | +2% | 976,500 |
| 2010/02/17 | 2,253.3 | 2,253.3 | 2,183.3 | 2,213.3 | -16.7 | -0.7% | 792,600 |
| 2010/02/16 | 2,170 | 2,240 | 2,150 | 2,230 | +56.7 | +2.6% | 985,500 |
| 2010/02/15 | 2,180 | 2,206.7 | 2,166.7 | 2,173.3 | -16.7 | -0.8% | 791,100 |
| 2010/02/12 | 2,303.3 | 2,306.7 | 2,180 | 2,190 | -46.7 | -2.1% | 1,928,100 |
| 2010/02/10 | 2,273.3 | 2,283.3 | 2,200 | 2,236.7 | -53.3 | -2.3% | 1,788,900 |
| 2010/02/09 | 2,200 | 2,300 | 2,196.7 | 2,290 | +103.3 | +4.7% | 2,553,900 |
| 2010/02/08 | 2,163.3 | 2,220 | 2,146.7 | 2,186.7 | +36.7 | +1.7% | 2,161,800 |
| 2010/02/05 | 2,110 | 2,166.7 | 2,076.7 | 2,150 | -13.3 | -0.6% | 1,765,500 |
| 2010/02/04 | 2,150 | 2,243.3 | 2,143.3 | 2,163.3 | +66.6 | +3.2% | 2,915,400 |
| 2010/02/03 | 2,150 | 2,180 | 2,083.3 | 2,096.7 | +13.4 | +0.6% | 3,260,400 |
| 2010/02/02 | 2,083.3 | 2,083.3 | 2,036.7 | 2,083.3 | +333.3 | +19% | 4,675,200 |
| 2010/02/01 | 1,723.3 | 1,766.7 | 1,690 | 1,750 | +10 | +0.6% | 979,500 |
| 2010/01/29 | 1,773.3 | 1,786.7 | 1,716.7 | 1,740 | -60 | -3.3% | 1,035,600 |
| 2010/01/28 | 1,706.7 | 1,826.7 | 1,693.3 | 1,800 | +120 | +7.1% | 1,520,100 |
| 2010/01/27 | 1,770 | 1,776.7 | 1,680 | 1,680 | -100 | -5.6% | 1,725,600 |
| 2010/01/26 | 1,896.7 | 1,906.7 | 1,756.7 | 1,780 | -100 | -5.3% | 1,295,700 |
| 2010/01/25 | 1,890 | 1,916.7 | 1,856.7 | 1,880 | ±0 | ±0% | 1,266,000 |
| 2010/01/22 | 1,846.7 | 1,880 | 1,823.3 | 1,880 | +30 | +1.6% | 1,506,300 |
| 2010/01/21 | 1,823.3 | 1,856.7 | 1,806.7 | 1,850 | +40 | +2.2% | 813,300 |
| 2010/01/20 | 1,810 | 1,830 | 1,796.7 | 1,810 | +3.3 | +0.2% | 520,200 |
| 2010/01/19 | 1,833.3 | 1,850 | 1,796.7 | 1,806.7 | -46.6 | -2.5% | 760,800 |
| 2010/01/18 | 1,856.7 | 1,900 | 1,836.7 | 1,853.3 | +6.6 | +0.4% | 1,995,000 |
| 2010/01/15 | 1,766.7 | 1,870 | 1,766.7 | 1,846.7 | +66.7 | +3.7% | 1,632,000 |
| 2010/01/14 | 1,783.3 | 1,790 | 1,736.7 | 1,780 | -3.3 | -0.2% | 1,301,700 |
| 2010/01/13 | 1,793.3 | 1,820 | 1,776.7 | 1,783.3 | +3.3 | +0.2% | 1,738,200 |
| 2010/01/12 | 1,840 | 1,853.3 | 1,763.3 | 1,780 | -56.7 | -3.1% | 1,298,100 |
| 2010/01/08 | 1,836.7 | 1,866.7 | 1,810 | 1,836.7 | -20 | -1.1% | 1,149,300 |
| 2010/01/07 | 1,850 | 1,873.3 | 1,830 | 1,856.7 | -13.3 | -0.7% | 1,721,400 |
| 2010/01/06 | 1,910 | 1,926.7 | 1,863.3 | 1,870 | -6.7 | -0.4% | 1,993,500 |
| 2010/01/05 | 1,866.7 | 1,883.3 | 1,846.7 | 1,876.7 | +3.4 | +0.2% | 918,600 |
| 2010/01/04 | 1,866.7 | 1,896.7 | 1,840 | 1,873.3 | +40 | +2.2% | 882,300 |
| 2009/12/30 | 1,890 | 1,903.3 | 1,823.3 | 1,833.3 | -56.7 | -3% | 1,705,800 |
| 2009/12/29 | 1,933.3 | 1,970 | 1,880 | 1,890 | -26.7 | -1.4% | 3,281,700 |
| 2009/12/28 | 1,916.7 | 1,943.3 | 1,873.3 | 1,916.7 | -3.3 | -0.2% | 3,231,000 |
| 2009/12/25 | 1,843.3 | 1,933.3 | 1,830 | 1,920 | +76.7 | +4.2% | 5,664,301 |
| 2009/12/24 | 1,876.7 | 1,883.3 | 1,810 | 1,843.3 | -16.7 | -0.9% | 2,114,400 |
| 2009/12/22 | 1,886.7 | 1,943.3 | 1,813.3 | 1,860 | +3.3 | +0.2% | 4,755,900 |
3701～
3750
件表示中 / 4940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 | 347,500円 | +1.7% | - | 0.58% | 55.29倍 | 1.87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 | 24,700円 | +9.6% | +13.0% | 3.64% | 15.02倍 | 2.97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% | 25.66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 | 104,000円 | +5.6% | +1.8% | 3.08% | 25.47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 | 316,600円 | +8.1% | +22.0% | 2.84% | 17.83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
