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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 1,076.7 | 1,123.3 | 1,070 | 1,120 | +30 | +2.8% | 888,600 |
| 2009/04/17 | 1,083.3 | 1,103.3 | 1,066.7 | 1,090 | +13.3 | +1.2% | 713,100 |
| 2009/04/16 | 1,053.3 | 1,083.3 | 1,046.7 | 1,076.7 | +13.4 | +1.3% | 650,400 |
| 2009/04/15 | 1,043.3 | 1,083.3 | 1,033.3 | 1,063.3 | +26.6 | +2.6% | 663,600 |
| 2009/04/14 | 1,043.3 | 1,050 | 1,030 | 1,036.7 | +10 | +1% | 494,400 |
| 2009/04/13 | 1,076.7 | 1,083.3 | 1,026.7 | 1,026.7 | -53.3 | -4.9% | 691,500 |
| 2009/04/10 | 1,100 | 1,113.3 | 1,076.7 | 1,080 | -20 | -1.8% | 437,400 |
| 2009/04/09 | 1,100 | 1,110 | 1,083.3 | 1,100 | ±0 | ±0% | 446,700 |
| 2009/04/08 | 1,106.7 | 1,130 | 1,086.7 | 1,100 | -10 | -0.9% | 962,100 |
| 2009/04/07 | 1,100 | 1,140 | 1,080 | 1,110 | +23.3 | +2.1% | 1,198,500 |
| 2009/04/06 | 1,086.7 | 1,093.3 | 1,070 | 1,086.7 | +16.7 | +1.6% | 459,300 |
| 2009/04/03 | 1,106.7 | 1,110 | 1,063.3 | 1,070 | -26.7 | -2.4% | 612,000 |
| 2009/04/02 | 1,090 | 1,106.7 | 1,076.7 | 1,096.7 | +13.4 | +1.2% | 860,100 |
| 2009/04/01 | 1,086.7 | 1,096.7 | 1,060 | 1,083.3 | +13.3 | +1.2% | 799,500 |
| 2009/03/31 | 1,050 | 1,080 | 1,040 | 1,070 | +43.3 | +4.2% | 805,200 |
| 2009/03/30 | 1,123.3 | 1,123.3 | 1,023.3 | 1,026.7 | -96.6 | -8.6% | 1,660,800 |
| 2009/03/27 | 1,143.3 | 1,173.3 | 1,113.3 | 1,123.3 | -3.4 | -0.3% | 1,008,600 |
| 2009/03/26 | 1,156.7 | 1,190 | 1,110 | 1,126.7 | -40 | -3.4% | 1,050,900 |
| 2009/03/25 | 1,120 | 1,206.7 | 1,106.7 | 1,166.7 | +40 | +3.6% | 1,614,900 |
| 2009/03/24 | 1,076.7 | 1,140 | 1,076.7 | 1,126.7 | +66.7 | +6.3% | 1,662,900 |
| 2009/03/23 | 1,040 | 1,060 | 1,030 | 1,060 | +33.3 | +3.2% | 614,700 |
| 2009/03/19 | 1,036.7 | 1,036.7 | 1,013.3 | 1,026.7 | +10 | +1% | 459,900 |
| 2009/03/18 | 1,056.7 | 1,056.7 | 1,010 | 1,016.7 | -23.3 | -2.2% | 755,100 |
| 2009/03/17 | 1,060 | 1,060 | 1,020 | 1,040 | -13.3 | -1.3% | 814,500 |
| 2009/03/16 | 1,050 | 1,066.7 | 1,043.3 | 1,053.3 | +13.3 | +1.3% | 1,099,500 |
| 2009/03/13 | 1,006.7 | 1,040 | 1,006.7 | 1,040 | +36.7 | +3.7% | 1,026,600 |
| 2009/03/12 | 1,023.3 | 1,030 | 994 | 1,003.3 | -23.4 | -2.3% | 738,300 |
| 2009/03/11 | 1,016.7 | 1,033.3 | 1,010 | 1,026.7 | +28.7 | +2.9% | 1,011,900 |
| 2009/03/10 | 983.3 | 1,013.3 | 968 | 998 | -2 | -0.2% | 1,341,300 |
| 2009/03/09 | 1,046.7 | 1,053.3 | 996.3 | 1,000 | -46.7 | -4.5% | 1,633,500 |
| 2009/03/06 | 1,023.3 | 1,080 | 1,013.3 | 1,046.7 | +13.4 | +1.3% | 2,263,500 |
| 2009/03/05 | 1,056.7 | 1,063.3 | 1,010 | 1,033.3 | -6.7 | -0.6% | 1,611,000 |
| 2009/03/04 | 953 | 1,043.3 | 950 | 1,040 | +94 | +9.9% | 2,465,400 |
| 2009/03/03 | 956.7 | 966.3 | 932.3 | 946 | +12.3 | +1.3% | 1,445,100 |
| 2009/03/02 | 965.3 | 976.7 | 927 | 933.7 | -39.6 | -4.1% | 701,700 |
| 2009/02/27 | 960 | 979.3 | 951 | 973.3 | +20 | +2.1% | 639,600 |
| 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 |
3951～
4000
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
