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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 1,090 | 1,096.7 | 1,046.7 | 1,053.3 | -36.7 | -3.4% | 1,553,700 |
| 2009/07/01 | 1,083.3 | 1,106.7 | 1,076.7 | 1,090 | +13.3 | +1.2% | 1,371,900 |
| 2009/06/30 | 1,050 | 1,086.7 | 1,050 | 1,076.7 | +33.4 | +3.2% | 1,385,100 |
| 2009/06/29 | 1,050 | 1,073.3 | 1,043.3 | 1,043.3 | ±0 | ±0% | 1,251,600 |
| 2009/06/26 | 1,050 | 1,056.7 | 1,040 | 1,043.3 | -6.7 | -0.6% | 314,100 |
| 2009/06/25 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 521,100 |
| 2009/06/24 | 1,033.3 | 1,063.3 | 1,033.3 | 1,050 | +16.7 | +1.6% | 787,500 |
| 2009/06/23 | 1,040 | 1,050 | 1,030 | 1,033.3 | -30 | -2.8% | 565,800 |
| 2009/06/22 | 1,036.7 | 1,070 | 1,030 | 1,063.3 | +36.6 | +3.6% | 990,300 |
| 2009/06/19 | 1,053.3 | 1,066.7 | 1,026.7 | 1,026.7 | -26.6 | -2.5% | 919,800 |
| 2009/06/18 | 1,066.7 | 1,076.7 | 1,053.3 | 1,053.3 | -20 | -1.9% | 752,700 |
| 2009/06/17 | 1,066.7 | 1,086.7 | 1,043.3 | 1,073.3 | +3.3 | +0.3% | 1,082,700 |
| 2009/06/16 | 1,066.7 | 1,083.3 | 1,066.7 | 1,070 | -13.3 | -1.2% | 804,900 |
| 2009/06/15 | 1,033.3 | 1,086.7 | 1,030 | 1,083.3 | +53.3 | +5.2% | 1,354,200 |
| 2009/06/12 | 1,040 | 1,050 | 1,026.7 | 1,030 | -3.3 | -0.3% | 1,024,200 |
| 2009/06/11 | 1,050 | 1,050 | 1,026.7 | 1,033.3 | -16.7 | -1.6% | 793,500 |
| 2009/06/10 | 1,053.3 | 1,060 | 1,036.7 | 1,050 | -3.3 | -0.3% | 822,300 |
| 2009/06/09 | 1,076.7 | 1,080 | 1,050 | 1,053.3 | -26.7 | -2.5% | 550,800 |
| 2009/06/08 | 1,050 | 1,080 | 1,043.3 | 1,080 | +40 | +3.8% | 670,800 |
| 2009/06/05 | 1,050 | 1,053.3 | 1,033.3 | 1,040 | -6.7 | -0.6% | 624,300 |
| 2009/06/04 | 1,063.3 | 1,066.7 | 1,043.3 | 1,046.7 | -16.6 | -1.6% | 647,100 |
| 2009/06/03 | 1,046.7 | 1,073.3 | 1,046.7 | 1,063.3 | +16.6 | +1.6% | 1,010,400 |
| 2009/06/02 | 1,090 | 1,090 | 1,036.7 | 1,046.7 | -33.3 | -3.1% | 1,461,300 |
| 2009/06/01 | 1,100 | 1,103.3 | 1,080 | 1,080 | -10 | -0.9% | 510,600 |
| 2009/05/29 | 1,110 | 1,110 | 1,090 | 1,090 | -13.3 | -1.2% | 648,300 |
| 2009/05/28 | 1,086.7 | 1,106.7 | 1,086.7 | 1,103.3 | +13.3 | +1.2% | 477,600 |
| 2009/05/27 | 1,096.7 | 1,120 | 1,086.7 | 1,090 | +3.3 | +0.3% | 669,600 |
| 2009/05/26 | 1,100 | 1,103.3 | 1,073.3 | 1,086.7 | -3.3 | -0.3% | 532,800 |
| 2009/05/25 | 1,083.3 | 1,110 | 1,083.3 | 1,090 | +10 | +0.9% | 924,600 |
| 2009/05/22 | 1,083.3 | 1,086.7 | 1,066.7 | 1,080 | -13.3 | -1.2% | 647,700 |
| 2009/05/21 | 1,100 | 1,106.7 | 1,093.3 | 1,093.3 | -13.4 | -1.2% | 502,200 |
| 2009/05/20 | 1,093.3 | 1,113.3 | 1,093.3 | 1,106.7 | +10 | +0.9% | 441,600 |
| 2009/05/19 | 1,103.3 | 1,106.7 | 1,090 | 1,096.7 | +10 | +0.9% | 495,300 |
| 2009/05/18 | 1,100 | 1,110 | 1,083.3 | 1,086.7 | -30 | -2.7% | 515,700 |
| 2009/05/15 | 1,120 | 1,123.3 | 1,110 | 1,116.7 | +23.4 | +2.1% | 489,000 |
| 2009/05/14 | 1,103.3 | 1,126.7 | 1,090 | 1,093.3 | +6.6 | +0.6% | 774,300 |
| 2009/05/13 | 1,100 | 1,103.3 | 1,080 | 1,086.7 | -16.6 | -1.5% | 657,600 |
| 2009/05/12 | 1,113.3 | 1,126.7 | 1,100 | 1,103.3 | -10 | -0.9% | 869,700 |
| 2009/05/11 | 1,136.7 | 1,140 | 1,110 | 1,113.3 | -16.7 | -1.5% | 647,700 |
| 2009/05/08 | 1,100 | 1,140 | 1,093.3 | 1,130 | +36.7 | +3.4% | 1,304,700 |
| 2009/05/07 | 1,140 | 1,143.3 | 1,076.7 | 1,093.3 | -73.4 | -6.3% | 2,140,500 |
| 2009/05/01 | 1,183.3 | 1,196.7 | 1,150 | 1,166.7 | -3.3 | -0.3% | 589,800 |
| 2009/04/30 | 1,203.3 | 1,203.3 | 1,170 | 1,170 | ±0 | ±0% | 549,300 |
| 2009/04/28 | 1,203.3 | 1,223.3 | 1,166.7 | 1,170 | -40 | -3.3% | 795,600 |
| 2009/04/27 | 1,170 | 1,240 | 1,170 | 1,210 | +46.7 | +4% | 1,602,300 |
| 2009/04/24 | 1,216.7 | 1,250 | 1,163.3 | 1,163.3 | -86.7 | -6.9% | 1,874,100 |
| 2009/04/23 | 1,113.3 | 1,270 | 1,110 | 1,250 | +143.3 | +12.9% | 5,007,301 |
| 2009/04/22 | 1,100 | 1,116.7 | 1,086.7 | 1,106.7 | +20 | +1.8% | 761,700 |
| 2009/04/21 | 1,090 | 1,110 | 1,083.3 | 1,086.7 | -33.3 | -3% | 747,600 |
| 2009/04/20 | 1,076.7 | 1,123.3 | 1,070 | 1,120 | +30 | +2.8% | 888,600 |
3901～
3950
件表示中 / 4975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 | 271,000円 | +9.8% | +54.0% | 1.66% | 9.15倍 | 1.25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 | 405,000円 | +11.4% | +16.0% | 0.84% | 60.12倍 | 18.07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 |
| ラウンドワン | 125,000円 | +9.1% | - | 1.44% | 17.76倍 | 4.55倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 大栄環境 | 313,500円 | +4.6% | +0.5% | 1.56% | 21.44倍 | 3.28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 |
| 共立メンテ | 343,600円 | +19.7% | +16.7% | 1.34% | 14.90倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
