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 |
|---|---|---|---|---|---|---|---|
| 2009/10/07 | 870.3 | 876.3 | 840.3 | 876 | +5.3 | +0.6% | 1,570,200 |
| 2009/10/06 | 821.7 | 888 | 816.7 | 870.7 | +102.4 | +13.3% | 2,834,100 |
| 2009/10/05 | 787.3 | 796.3 | 764.3 | 768.3 | -32.4 | -4% | 1,188,900 |
| 2009/10/02 | 813.3 | 813.3 | 794 | 800.7 | -38 | -4.5% | 678,300 |
| 2009/10/01 | 827 | 845 | 820.7 | 838.7 | +12 | +1.5% | 1,086,000 |
| 2009/09/30 | 816 | 832 | 810.7 | 826.7 | +11 | +1.3% | 765,600 |
| 2009/09/29 | 840 | 840 | 806 | 815.7 | -12 | -1.4% | 764,700 |
| 2009/09/28 | 846.7 | 849.7 | 825 | 827.7 | -28.6 | -3.3% | 591,300 |
| 2009/09/25 | 856.3 | 872 | 853.3 | 856.3 | -13.4 | -1.5% | 653,700 |
| 2009/09/24 | 847.3 | 891.7 | 846.7 | 869.7 | +9 | +1% | 1,707,900 |
| 2009/09/18 | 876.7 | 876.7 | 849 | 860.7 | -15.6 | -1.8% | 1,653,000 |
| 2009/09/17 | 909.7 | 911 | 869 | 876.3 | -23.7 | -2.6% | 1,390,500 |
| 2009/09/16 | 927.7 | 928 | 888 | 900 | -34.7 | -3.7% | 3,062,100 |
| 2009/09/15 | 939 | 945 | 923.7 | 934.7 | -10.3 | -1.1% | 925,800 |
| 2009/09/14 | 953.3 | 961.3 | 938 | 945 | -7.3 | -0.8% | 808,200 |
| 2009/09/11 | 957.3 | 963.3 | 950.3 | 952.3 | -12 | -1.2% | 876,900 |
| 2009/09/10 | 968.3 | 971 | 960.7 | 964.3 | -4.7 | -0.5% | 1,003,500 |
| 2009/09/09 | 968.3 | 978 | 963.3 | 969 | -4.3 | -0.4% | 719,100 |
| 2009/09/08 | 970.3 | 975 | 950 | 973.3 | -40 | -3.9% | 2,490,300 |
| 2009/09/07 | 1,020 | 1,040 | 998.7 | 1,013.3 | -3.4 | -0.3% | 1,163,100 |
| 2009/09/04 | 1,000 | 1,023.3 | 995.3 | 1,016.7 | +17 | +1.7% | 1,618,500 |
| 2009/09/03 | 1,003.3 | 1,010 | 993.3 | 999.7 | +7.7 | +0.8% | 524,100 |
| 2009/09/02 | 993.3 | 1,003.3 | 987.3 | 992 | -21.3 | -2.1% | 1,681,500 |
| 2009/09/01 | 978 | 1,016.7 | 973.7 | 1,013.3 | +31.3 | +3.2% | 1,136,100 |
| 2009/08/31 | 992.7 | 1,003.3 | 974 | 982 | -5.7 | -0.6% | 491,100 |
| 2009/08/28 | 1,003.3 | 1,020 | 980.7 | 987.7 | -12.3 | -1.2% | 933,300 |
| 2009/08/27 | 978 | 1,056.7 | 978 | 1,000 | +34 | +3.5% | 3,254,400 |
| 2009/08/26 | 960.3 | 973 | 958.3 | 966 | +2 | +0.2% | 607,800 |
| 2009/08/25 | 968 | 968 | 957 | 964 | -2 | -0.2% | 617,100 |
| 2009/08/24 | 963.3 | 969 | 960.7 | 966 | +9 | +0.9% | 600,300 |
| 2009/08/21 | 972.3 | 981.7 | 953.7 | 957 | -28.7 | -2.9% | 1,020,600 |
| 2009/08/20 | 972.7 | 989.7 | 969 | 985.7 | +13.7 | +1.4% | 378,600 |
| 2009/08/19 | 1,006.7 | 1,006.7 | 967.7 | 972 | -31.3 | -3.1% | 994,500 |
| 2009/08/18 | 1,020 | 1,036.7 | 999 | 1,003.3 | -16.7 | -1.6% | 1,410,300 |
| 2009/08/17 | 1,006.7 | 1,023.3 | 998 | 1,020 | +28.7 | +2.9% | 1,791,000 |
| 2009/08/14 | 971 | 997.3 | 971 | 991.3 | +15.6 | +1.6% | 1,080,900 |
| 2009/08/13 | 978 | 985.3 | 973 | 975.7 | +2.7 | +0.3% | 694,500 |
| 2009/08/12 | 975.3 | 975.3 | 968 | 973 | -4.7 | -0.5% | 619,200 |
| 2009/08/11 | 972.7 | 983.7 | 969.7 | 977.7 | -6.6 | -0.7% | 518,700 |
| 2009/08/10 | 955.3 | 987.3 | 954.7 | 984.3 | +34.3 | +3.6% | 1,424,400 |
| 2009/08/07 | 956.3 | 957.3 | 943.7 | 950 | -6.3 | -0.7% | 668,100 |
| 2009/08/06 | 954 | 962 | 952.3 | 956.3 | -6.4 | -0.7% | 848,700 |
| 2009/08/05 | 967.3 | 971.7 | 959.7 | 962.7 | -10.6 | -1.1% | 1,228,800 |
| 2009/08/04 | 981.7 | 986.3 | 967 | 973.3 | ±0 | ±0% | 1,618,200 |
| 2009/08/03 | 963.3 | 976 | 959.3 | 973.3 | +9 | +0.9% | 939,300 |
| 2009/07/31 | 974.7 | 977.3 | 956.7 | 964.3 | -6.7 | -0.7% | 1,670,700 |
| 2009/07/30 | 963.7 | 973.3 | 951.7 | 971 | +4.7 | +0.5% | 1,520,700 |
| 2009/07/29 | 970 | 980 | 944.3 | 966.3 | -97 | -9.1% | 5,289,901 |
| 2009/07/28 | 1,043.3 | 1,063.3 | 1,040 | 1,063.3 | +16.6 | +1.6% | 541,800 |
| 2009/07/27 | 1,046.7 | 1,060 | 1,036.7 | 1,046.7 | ±0 | ±0% | 404,400 |
3801～
3850
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 | 347,300円 | +1.7% | - | 0.58% | 55.26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 | 24,500円 | +9.6% | +13.0% | 3.67% | 14.90倍 | 2.95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 | 263,100円 | +16.5% | +10.6% | 3.04% | 26.27倍 | 9.21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 | 103,200円 | +5.6% | +1.8% | 3.10% | 25.28倍 | 0.98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 | 318,800円 | +8.1% | +22.0% | 2.82% | 17.95倍 | 4.17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
