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 |
|---|---|---|---|---|---|---|---|
| 2009/08/28 | 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 |
| 2009/07/03 | 1,043.3 | 1,050 | 1,036.7 | 1,043.3 | -10 | -0.9% | 558,600 |
| 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 |
3901～
3950
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
