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 |
|---|---|---|---|---|---|---|---|
| 2009/09/14 | 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 |
| 2009/07/24 | 1,060 | 1,070 | 1,033.3 | 1,046.7 | +3.4 | +0.3% | 929,100 |
| 2009/07/23 | 1,043.3 | 1,090 | 1,040 | 1,043.3 | +3.3 | +0.3% | 1,115,100 |
| 2009/07/22 | 1,006.7 | 1,040 | 1,003.3 | 1,040 | +20 | +2% | 749,100 |
| 2009/07/21 | 1,030 | 1,033.3 | 1,010 | 1,020 | +13.3 | +1.3% | 528,600 |
| 2009/07/17 | 1,010 | 1,020 | 987.3 | 1,006.7 | -20 | -1.9% | 854,100 |
| 2009/07/16 | 1,043.3 | 1,050 | 1,020 | 1,026.7 | +3.4 | +0.3% | 430,500 |
| 2009/07/15 | 1,006.7 | 1,023.3 | 996.7 | 1,023.3 | +27.3 | +2.7% | 877,800 |
| 2009/07/14 | 1,000 | 1,006.7 | 983.3 | 996 | +36 | +3.8% | 849,000 |
| 2009/07/13 | 1,026.7 | 1,030 | 936.7 | 960 | -73.3 | -7.1% | 1,273,200 |
| 2009/07/10 | 1,070 | 1,070 | 1,033.3 | 1,033.3 | -26.7 | -2.5% | 1,005,000 |
| 2009/07/09 | 1,053.3 | 1,086.7 | 1,053.3 | 1,060 | -10 | -0.9% | 952,200 |
| 2009/07/08 | 1,090 | 1,106.7 | 1,050 | 1,070 | -40 | -3.6% | 1,918,800 |
| 2009/07/07 | 1,170 | 1,180 | 1,086.7 | 1,110 | -26.7 | -2.3% | 3,331,200 |
| 2009/07/06 | 1,080 | 1,176.7 | 1,066.7 | 1,136.7 | +93.4 | +9% | 6,241,501 |
3851～
3900
件表示中 / 4976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 | 265,800円 | +9.8% | +54.0% | 1.69% | 8.97倍 | 1.23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 |
| ＪＥＳＨＤ | 400,500円 | +11.4% | +16.0% | 0.85% | 59.45倍 | 17.87倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| リゾートトラス | 164,300円 | +3.9% | +2.4% | 1.95% | 18.31倍 | 2.41倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 310,500円 | +4.6% | +0.5% | 1.58% | 21.24倍 | 3.24倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| イオンディライ | 540,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
