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 |
|---|---|---|---|---|---|---|---|
| 2008/12/10 | 850.3 | 910 | 850 | 893.3 | +39.3 | +4.6% | 1,559,400 |
| 2008/12/09 | 873.3 | 890.7 | 830 | 854 | +3.7 | +0.4% | 1,784,700 |
| 2008/12/08 | 790 | 866.7 | 773.3 | 850.3 | +80.6 | +10.5% | 2,636,400 |
| 2008/12/05 | 790.3 | 793.7 | 730.3 | 769.7 | -7.3 | -0.9% | 1,401,000 |
| 2008/12/04 | 753.3 | 803.3 | 745 | 777 | +77 | +11% | 3,990,600 |
| 2008/12/03 | 755 | 755 | 692 | 700 | -33.7 | -4.6% | 1,541,100 |
| 2008/12/02 | 723.7 | 760 | 720.7 | 733.7 | -30 | -3.9% | 1,279,800 |
| 2008/12/01 | 802 | 803.3 | 763.3 | 763.7 | -25 | -3.2% | 1,070,700 |
| 2008/11/28 | 737 | 788.7 | 733.3 | 788.7 | +55.4 | +7.6% | 1,544,400 |
| 2008/11/27 | 770.7 | 775 | 722 | 733.3 | -10.7 | -1.4% | 1,407,000 |
| 2008/11/26 | 733.3 | 770 | 724.3 | 744 | +21 | +2.9% | 1,796,700 |
| 2008/11/25 | 736 | 736 | 682.7 | 723 | +40.3 | +5.9% | 1,586,700 |
| 2008/11/21 | 675 | 691.7 | 661.7 | 682.7 | -19 | -2.7% | 3,317,400 |
| 2008/11/20 | 700 | 743 | 694.7 | 701.7 | -42 | -5.6% | 952,200 |
| 2008/11/19 | 778.7 | 798.3 | 721 | 743.7 | -34.6 | -4.4% | 1,661,100 |
| 2008/11/18 | 816.7 | 845.7 | 778.3 | 778.3 | -51.7 | -6.2% | 1,165,800 |
| 2008/11/17 | 800 | 894 | 800 | 830 | -22 | -2.6% | 1,269,000 |
| 2008/11/14 | 946.7 | 946.7 | 833.3 | 852 | -44.7 | -5% | 1,583,700 |
| 2008/11/13 | 916.7 | 959.3 | 886 | 896.7 | -65.3 | -6.8% | 2,171,100 |
| 2008/11/12 | 918.7 | 978 | 916.7 | 962 | +50.7 | +5.6% | 5,157,601 |
| 2008/11/11 | 837.7 | 916.7 | 837.7 | 911.3 | +73.6 | +8.8% | 3,657,600 |
| 2008/11/10 | 853.3 | 876.7 | 826.7 | 837.7 | +25.4 | +3.1% | 3,224,400 |
| 2008/11/07 | 750.3 | 832 | 737.3 | 812.3 | +22 | +2.8% | 3,062,100 |
| 2008/11/06 | 820 | 839 | 783.3 | 790.3 | -103.7 | -11.6% | 2,580,900 |
| 2008/11/05 | 910 | 922.7 | 853.3 | 894 | +47.3 | +5.6% | 3,426,600 |
| 2008/11/04 | 740 | 846.7 | 734 | 846.7 | +133.4 | +18.7% | 4,508,700 |
| 2008/10/31 | 711.3 | 744.7 | 679.3 | 713.3 | +42 | +6.3% | 5,374,501 |
| 2008/10/30 | 668.7 | 692.3 | 644 | 671.3 | -104 | -13.4% | 10,000,501 |
| 2008/10/29 | 775.3 | 775.3 | 775.3 | 775.3 | -133.4 | -14.7% | 145,500 |
| 2008/10/28 | 1,000 | 1,003.3 | 880 | 908.7 | -138 | -13.2% | 2,491,800 |
| 2008/10/27 | 1,066.7 | 1,083.3 | 994 | 1,046.7 | -53.3 | -4.8% | 2,411,700 |
| 2008/10/24 | 1,110 | 1,113.3 | 1,043.3 | 1,100 | -23.3 | -2.1% | 840,300 |
| 2008/10/23 | 1,120 | 1,126.7 | 1,093.3 | 1,123.3 | -43.4 | -3.7% | 1,323,600 |
| 2008/10/22 | 1,206.7 | 1,206.7 | 1,146.7 | 1,166.7 | -40 | -3.3% | 1,223,100 |
| 2008/10/21 | 1,203.3 | 1,226.7 | 1,190 | 1,206.7 | +36.7 | +3.1% | 1,187,400 |
| 2008/10/20 | 1,163.3 | 1,193.3 | 1,143.3 | 1,170 | +33.3 | +2.9% | 1,203,300 |
| 2008/10/17 | 1,173.3 | 1,196.7 | 1,126.7 | 1,136.7 | +3.4 | +0.3% | 1,479,300 |
| 2008/10/16 | 1,110 | 1,166.7 | 1,106.7 | 1,133.3 | -110 | -8.8% | 1,771,200 |
| 2008/10/15 | 1,200 | 1,263.3 | 1,186.7 | 1,243.3 | +10 | +0.8% | 1,408,800 |
| 2008/10/14 | 1,233.3 | 1,233.3 | 1,190 | 1,233.3 | +166.6 | +15.6% | 1,050,300 |
| 2008/10/10 | 966.7 | 1,090 | 966.7 | 1,066.7 | -20 | -1.8% | 1,221,300 |
| 2008/10/09 | 1,023.3 | 1,163.3 | 1,020 | 1,086.7 | +46.7 | +4.5% | 1,784,400 |
| 2008/10/08 | 1,053.3 | 1,063.3 | 999.7 | 1,040 | -80 | -7.1% | 2,719,500 |
| 2008/10/07 | 1,036.7 | 1,173.3 | 1,023.3 | 1,120 | ±0 | ±0% | 2,111,100 |
| 2008/10/06 | 1,146.7 | 1,153.3 | 1,080 | 1,120 | -93.3 | -7.7% | 3,048,900 |
| 2008/10/03 | 1,333.3 | 1,340 | 1,196.7 | 1,213.3 | -133.4 | -9.9% | 2,565,000 |
| 2008/10/02 | 1,380 | 1,410 | 1,330 | 1,346.7 | -20 | -1.5% | 1,541,700 |
| 2008/10/01 | 1,406.7 | 1,413.3 | 1,363.3 | 1,366.7 | -6.6 | -0.5% | 1,326,900 |
| 2008/09/30 | 1,310 | 1,373.3 | 1,306.7 | 1,373.3 | -53.4 | -3.7% | 2,185,800 |
| 2008/09/29 | 1,506.7 | 1,523.3 | 1,416.7 | 1,426.7 | -80 | -5.3% | 1,527,900 |
4001～
4050
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
