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 |
|---|---|---|---|---|---|---|---|
| 2009/02/26 | 980.3 | 990 | 934.3 | 953.3 | -13.7 | -1.4% | 692,400 |
| 2009/02/25 | 938 | 967.3 | 938 | 967 | +39 | +4.2% | 1,124,400 |
| 2009/02/24 | 893.3 | 930.7 | 887.7 | 928 | +8 | +0.9% | 912,600 |
| 2009/02/23 | 890 | 922.3 | 878.3 | 920 | +22.7 | +2.5% | 767,400 |
| 2009/02/20 | 940 | 940.3 | 891.7 | 897.3 | -28 | -3% | 803,400 |
| 2009/02/19 | 945 | 959.3 | 921.3 | 925.3 | -18 | -1.9% | 537,000 |
| 2009/02/18 | 896.7 | 953.3 | 883.3 | 943.3 | +42.6 | +4.7% | 1,202,100 |
| 2009/02/17 | 943 | 965.7 | 900.3 | 900.7 | -48 | -5.1% | 907,800 |
| 2009/02/16 | 972.7 | 1,010 | 942 | 948.7 | -37.3 | -3.8% | 1,763,400 |
| 2009/02/13 | 929.7 | 995.3 | 923.3 | 986 | +65 | +7.1% | 2,335,200 |
| 2009/02/12 | 906.3 | 923.7 | 906.3 | 921 | -12 | -1.3% | 700,200 |
| 2009/02/10 | 913 | 933.3 | 884.7 | 933 | +32.7 | +3.6% | 599,400 |
| 2009/02/09 | 938.7 | 948.3 | 889 | 900.3 | -25 | -2.7% | 1,010,700 |
| 2009/02/06 | 960 | 979.3 | 916.7 | 925.3 | -24.7 | -2.6% | 868,800 |
| 2009/02/05 | 990 | 990 | 933 | 950 | -6.7 | -0.7% | 1,659,300 |
| 2009/02/04 | 915.7 | 963.3 | 908 | 956.7 | +67.7 | +7.6% | 1,989,900 |
| 2009/02/03 | 903.3 | 913.3 | 876.7 | 889 | -17.7 | -2% | 2,016,000 |
| 2009/02/02 | 926.3 | 951.3 | 900.7 | 906.7 | +2 | +0.2% | 2,662,800 |
| 2009/01/30 | 883.3 | 915.3 | 870 | 904.7 | +48 | +5.6% | 2,481,300 |
| 2009/01/29 | 885.7 | 910 | 833.7 | 856.7 | +51 | +6.3% | 4,462,800 |
| 2009/01/28 | 780 | 822 | 777.3 | 805.7 | +38.7 | +5% | 1,083,600 |
| 2009/01/27 | 744.3 | 775.3 | 744.3 | 767 | +25 | +3.4% | 1,110,600 |
| 2009/01/26 | 800 | 800 | 742 | 742 | -58 | -7.3% | 1,347,600 |
| 2009/01/23 | 816.7 | 845.3 | 796 | 800 | -16.7 | -2% | 1,257,000 |
| 2009/01/22 | 805 | 821 | 793.7 | 816.7 | +19.7 | +2.5% | 572,100 |
| 2009/01/21 | 780 | 815.7 | 765 | 797 | +12 | +1.5% | 1,549,200 |
| 2009/01/20 | 833.3 | 839.7 | 770.3 | 785 | -56 | -6.7% | 1,826,100 |
| 2009/01/19 | 873.3 | 878 | 834.3 | 841 | -22.3 | -2.6% | 751,800 |
| 2009/01/16 | 853.7 | 873.3 | 850.7 | 863.3 | +14 | +1.6% | 855,900 |
| 2009/01/15 | 842.3 | 876.7 | 840 | 849.3 | -19.7 | -2.3% | 1,000,800 |
| 2009/01/14 | 873 | 878.3 | 850 | 869 | +9.3 | +1.1% | 638,400 |
| 2009/01/13 | 860 | 871.3 | 847 | 859.7 | -23.6 | -2.7% | 668,400 |
| 2009/01/09 | 903.3 | 904.7 | 873.3 | 883.3 | -3.4 | -0.4% | 706,200 |
| 2009/01/08 | 956.7 | 960 | 885.7 | 886.7 | -83.3 | -8.6% | 2,320,800 |
| 2009/01/07 | 1,003.3 | 1,016.7 | 969.7 | 970 | -26.7 | -2.7% | 964,800 |
| 2009/01/06 | 976.3 | 1,020 | 973.7 | 996.7 | +24.4 | +2.5% | 1,866,600 |
| 2009/01/05 | 973.3 | 982.7 | 963.3 | 972.3 | +24.3 | +2.6% | 916,500 |
| 2008/12/30 | 926.7 | 955.7 | 926.7 | 948 | +21.3 | +2.3% | 732,000 |
| 2008/12/29 | 900 | 929 | 890.7 | 926.7 | +33.4 | +3.7% | 645,000 |
| 2008/12/26 | 876.7 | 893.3 | 868 | 893.3 | +20.3 | +2.3% | 364,800 |
| 2008/12/25 | 876.3 | 903 | 867.3 | 873 | -13 | -1.5% | 416,700 |
| 2008/12/24 | 870 | 913.3 | 863.3 | 886 | +8.7 | +1% | 731,400 |
| 2008/12/22 | 880 | 895.7 | 860 | 877.3 | -9.4 | -1.1% | 621,600 |
| 2008/12/19 | 920 | 939.3 | 886.3 | 886.7 | -26.6 | -2.9% | 1,008,600 |
| 2008/12/18 | 916.7 | 950 | 886 | 913.3 | +4.3 | +0.5% | 1,561,800 |
| 2008/12/17 | 993.3 | 1,003.3 | 883 | 909 | -44.3 | -4.6% | 2,856,900 |
| 2008/12/16 | 882.3 | 968.3 | 871.3 | 953.3 | +62 | +7% | 2,986,800 |
| 2008/12/15 | 871.7 | 896.7 | 863.7 | 891.3 | +59.3 | +7.1% | 870,600 |
| 2008/12/12 | 889.3 | 898.3 | 823.7 | 832 | -44 | -5% | 1,262,700 |
| 2008/12/11 | 900 | 920 | 860.3 | 876 | -17.3 | -1.9% | 1,584,000 |
3951～
4000
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
