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 |
|---|---|---|---|---|---|---|---|
| 2009/04/03 | 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 |
| 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 |
4001～
4050
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
