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 |
|---|---|---|---|---|---|---|---|
| 2010/01/29 | 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 |
| 2009/12/21 | 1,716.7 | 1,896.7 | 1,713.3 | 1,856.7 | +126.7 | +7.3% | 7,942,801 |
| 2009/12/18 | 1,700 | 1,730 | 1,650 | 1,730 | +163.3 | +10.4% | 6,018,301 |
| 2009/12/17 | 1,600 | 1,620 | 1,560 | 1,566.7 | -36.6 | -2.3% | 860,100 |
| 2009/12/16 | 1,620 | 1,670 | 1,583.3 | 1,603.3 | -16.7 | -1% | 1,335,000 |
| 2009/12/15 | 1,580 | 1,626.7 | 1,553.3 | 1,620 | +43.3 | +2.7% | 1,216,800 |
| 2009/12/14 | 1,593.3 | 1,600 | 1,566.7 | 1,576.7 | -20 | -1.3% | 607,800 |
| 2009/12/11 | 1,610 | 1,613.3 | 1,536.7 | 1,596.7 | +6.7 | +0.4% | 1,124,700 |
| 2009/12/10 | 1,666.7 | 1,703.3 | 1,553.3 | 1,590 | -60 | -3.6% | 2,995,500 |
| 2009/12/09 | 1,583.3 | 1,663.3 | 1,583.3 | 1,650 | +83.3 | +5.3% | 3,132,300 |
| 2009/12/08 | 1,560 | 1,613.3 | 1,520 | 1,566.7 | +6.7 | +0.4% | 2,355,300 |
| 2009/12/07 | 1,623.3 | 1,626.7 | 1,536.7 | 1,560 | -53.3 | -3.3% | 1,673,400 |
| 2009/12/04 | 1,633.3 | 1,666.7 | 1,590 | 1,613.3 | +13.3 | +0.8% | 3,272,700 |
| 2009/12/03 | 1,660 | 1,693.3 | 1,553.3 | 1,600 | -26.7 | -1.6% | 3,757,500 |
| 2009/12/02 | 1,566.7 | 1,673.3 | 1,536.7 | 1,626.7 | +110 | +7.3% | 5,810,401 |
| 2009/12/01 | 1,566.7 | 1,626.7 | 1,496.7 | 1,516.7 | -60 | -3.8% | 4,512,000 |
| 2009/11/30 | 1,460 | 1,576.7 | 1,460 | 1,576.7 | +166.7 | +11.8% | 4,292,700 |
| 2009/11/27 | 1,393.3 | 1,446.7 | 1,360 | 1,410 | +16.7 | +1.2% | 2,963,700 |
| 2009/11/26 | 1,303.3 | 1,443.3 | 1,300 | 1,393.3 | +106.6 | +8.3% | 5,628,301 |
| 2009/11/25 | 1,233.3 | 1,286.7 | 1,230 | 1,286.7 | +63.4 | +5.2% | 1,815,300 |
| 2009/11/24 | 1,276.7 | 1,286.7 | 1,220 | 1,223.3 | -33.4 | -2.7% | 1,076,100 |
| 2009/11/20 | 1,290 | 1,300 | 1,243.3 | 1,256.7 | ±0 | ±0% | 1,468,800 |
| 2009/11/19 | 1,263.3 | 1,300 | 1,223.3 | 1,256.7 | -6.6 | -0.5% | 1,577,100 |
| 2009/11/18 | 1,196.7 | 1,263.3 | 1,183.3 | 1,263.3 | +83.3 | +7.1% | 2,758,500 |
| 2009/11/17 | 1,186.7 | 1,190 | 1,150 | 1,180 | +10 | +0.9% | 1,449,000 |
| 2009/11/16 | 1,250 | 1,270 | 1,170 | 1,170 | -106.7 | -8.4% | 1,870,800 |
3801～
3850
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
