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 |
|---|---|---|---|---|---|---|---|
| 2009/11/13 | 1,300 | 1,303.3 | 1,253.3 | 1,276.7 | +30 | +2.4% | 1,508,700 |
| 2009/11/12 | 1,250 | 1,296.7 | 1,200 | 1,246.7 | +30 | +2.5% | 1,953,900 |
| 2009/11/11 | 1,303.3 | 1,366.7 | 1,203.3 | 1,216.7 | -36.6 | -2.9% | 4,331,700 |
| 2009/11/10 | 1,200 | 1,260 | 1,176.7 | 1,253.3 | +90 | +7.7% | 3,307,500 |
| 2009/11/09 | 1,133.3 | 1,183.3 | 1,123.3 | 1,163.3 | +13.3 | +1.2% | 1,534,500 |
| 2009/11/06 | 1,166.7 | 1,186.7 | 1,143.3 | 1,150 | +46.7 | +4.2% | 3,240,600 |
| 2009/11/05 | 1,113.3 | 1,130 | 1,076.7 | 1,103.3 | -26.7 | -2.4% | 1,601,100 |
| 2009/11/04 | 1,110 | 1,140 | 1,083.3 | 1,130 | +30 | +2.7% | 2,748,600 |
| 2009/11/02 | 1,053.3 | 1,120 | 1,026.7 | 1,100 | +43.3 | +4.1% | 3,195,900 |
| 2009/10/30 | 981 | 1,070 | 927.3 | 1,056.7 | +71 | +7.2% | 4,561,500 |
| 2009/10/29 | 933.3 | 1,060 | 924 | 985.7 | +35 | +3.7% | 7,681,201 |
| 2009/10/28 | 937.3 | 950.7 | 895.7 | 950.7 | +133.4 | +16.3% | 9,618,001 |
| 2009/10/27 | 826.7 | 826.7 | 809.3 | 817.3 | -12.7 | -1.5% | 1,061,100 |
| 2009/10/26 | 840 | 848 | 825.3 | 830 | -19 | -2.2% | 831,300 |
| 2009/10/23 | 813.3 | 867.3 | 813.3 | 849 | +38 | +4.7% | 1,259,700 |
| 2009/10/22 | 820.3 | 824.7 | 804.3 | 811 | -16.7 | -2% | 535,800 |
| 2009/10/21 | 833.3 | 839 | 826 | 827.7 | -5.6 | -0.7% | 591,600 |
| 2009/10/20 | 834.7 | 836.7 | 827 | 833.3 | -0.7 | -0.1% | 622,200 |
| 2009/10/19 | 834 | 846.7 | 830.7 | 834 | -10.7 | -1.3% | 357,300 |
| 2009/10/16 | 842 | 855.7 | 832.7 | 844.7 | +16 | +1.9% | 896,100 |
| 2009/10/15 | 833.3 | 841.7 | 825 | 828.7 | -7 | -0.8% | 510,300 |
| 2009/10/14 | 838.3 | 843.3 | 823.7 | 835.7 | -1 | -0.1% | 648,900 |
| 2009/10/13 | 853.3 | 856.7 | 830.7 | 836.7 | -6.6 | -0.8% | 794,100 |
| 2009/10/09 | 836.3 | 856.7 | 820 | 843.3 | +7.3 | +0.9% | 1,014,000 |
| 2009/10/08 | 862.7 | 865.7 | 830.3 | 836 | -40 | -4.6% | 1,563,600 |
| 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 |
3851～
3900
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
