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 |
|---|---|---|---|---|---|---|---|
| 2008/08/20 | 1,680 | 1,723.3 | 1,676.7 | 1,693.3 | -3.4 | -0.2% | 1,225,500 |
| 2008/08/19 | 1,660 | 1,726.7 | 1,650 | 1,696.7 | +23.4 | +1.4% | 1,610,700 |
| 2008/08/18 | 1,700 | 1,706.7 | 1,670 | 1,673.3 | -13.4 | -0.8% | 1,037,100 |
| 2008/08/15 | 1,670 | 1,690 | 1,646.7 | 1,686.7 | +20 | +1.2% | 1,125,300 |
| 2008/08/14 | 1,670 | 1,713.3 | 1,660 | 1,666.7 | -20 | -1.2% | 1,362,000 |
| 2008/08/13 | 1,716.7 | 1,733.3 | 1,676.7 | 1,686.7 | -50 | -2.9% | 1,283,100 |
| 2008/08/12 | 1,696.7 | 1,783.3 | 1,686.7 | 1,736.7 | +46.7 | +2.8% | 3,047,400 |
| 2008/08/11 | 1,680 | 1,723.3 | 1,653.3 | 1,690 | +23.3 | +1.4% | 2,558,700 |
| 2008/08/08 | 1,666.7 | 1,683.3 | 1,636.7 | 1,666.7 | -3.3 | -0.2% | 2,161,800 |
| 2008/08/07 | 1,706.7 | 1,730 | 1,653.3 | 1,670 | -50 | -2.9% | 2,546,100 |
| 2008/08/06 | 1,643.3 | 1,733.3 | 1,633.3 | 1,720 | +126.7 | +8% | 2,861,700 |
| 2008/08/05 | 1,650 | 1,653.3 | 1,580 | 1,593.3 | -90 | -5.3% | 4,474,500 |
| 2008/08/04 | 1,703.3 | 1,736.7 | 1,673.3 | 1,683.3 | -20 | -1.2% | 3,945,600 |
| 2008/08/01 | 1,733.3 | 1,743.3 | 1,666.7 | 1,703.3 | -50 | -2.9% | 5,055,301 |
| 2008/07/31 | 1,850 | 1,856.7 | 1,726.7 | 1,753.3 | -146.7 | -7.7% | 10,163,401 |
| 2008/07/30 | 1,930 | 2,026.7 | 1,870 | 1,900 | -63.3 | -3.2% | 7,206,901 |
| 2008/07/29 | 1,963.3 | 1,973.3 | 1,963.3 | 1,963.3 | -333.4 | -14.5% | 7,654,801 |
| 2008/07/28 | 2,256.7 | 2,316.7 | 2,250 | 2,296.7 | +66.7 | +3% | 2,130,000 |
| 2008/07/25 | 2,186.7 | 2,260 | 2,186.7 | 2,230 | -13.3 | -0.6% | 1,548,300 |
| 2008/07/24 | 2,163.3 | 2,253.3 | 2,153.3 | 2,243.3 | +106.6 | +5% | 2,122,500 |
| 2008/07/23 | 2,053.3 | 2,143.3 | 2,043.3 | 2,136.7 | +100 | +4.9% | 1,424,100 |
| 2008/07/22 | 2,080 | 2,096.7 | 1,996.7 | 2,036.7 | -53.3 | -2.6% | 1,278,300 |
| 2008/07/18 | 2,126.7 | 2,160 | 2,056.7 | 2,090 | -3.3 | -0.2% | 1,880,400 |
| 2008/07/17 | 2,046.7 | 2,096.7 | 2,023.3 | 2,093.3 | +113.3 | +5.7% | 1,842,600 |
| 2008/07/16 | 2,000 | 2,016.7 | 1,960 | 1,980 | +6.7 | +0.3% | 1,823,700 |
| 2008/07/15 | 2,010 | 2,023.3 | 1,956.7 | 1,973.3 | -66.7 | -3.3% | 1,367,100 |
| 2008/07/14 | 2,033.3 | 2,056.7 | 2,023.3 | 2,040 | +3.3 | +0.2% | 1,313,100 |
| 2008/07/11 | 2,016.7 | 2,053.3 | 2,000 | 2,036.7 | +43.4 | +2.2% | 2,114,400 |
| 2008/07/10 | 1,916.7 | 2,006.7 | 1,906.7 | 1,993.3 | +66.6 | +3.5% | 2,744,400 |
| 2008/07/09 | 1,920 | 1,953.3 | 1,890 | 1,926.7 | +23.4 | +1.2% | 2,897,700 |
| 2008/07/08 | 1,963.3 | 1,980 | 1,870 | 1,903.3 | -90 | -4.5% | 2,275,800 |
| 2008/07/07 | 1,983.3 | 2,013.3 | 1,930 | 1,993.3 | -6.7 | -0.3% | 2,330,400 |
| 2008/07/04 | 2,066.7 | 2,066.7 | 1,960 | 2,000 | -70 | -3.4% | 3,202,200 |
| 2008/07/03 | 2,093.3 | 2,103.3 | 2,050 | 2,070 | -30 | -1.4% | 2,034,900 |
| 2008/07/02 | 2,096.7 | 2,170 | 2,076.7 | 2,100 | +10 | +0.5% | 2,616,300 |
| 2008/07/01 | 2,103.3 | 2,126.7 | 2,076.7 | 2,090 | +3.3 | +0.2% | 1,351,200 |
| 2008/06/30 | 2,083.3 | 2,100 | 2,076.7 | 2,086.7 | +3.4 | +0.2% | 655,800 |
| 2008/06/27 | 2,070 | 2,103.3 | 2,066.7 | 2,083.3 | -36.7 | -1.7% | 1,422,000 |
| 2008/06/26 | 2,163.3 | 2,173.3 | 2,090 | 2,120 | -26.7 | -1.2% | 1,715,100 |
| 2008/06/25 | 2,153.3 | 2,190 | 2,143.3 | 2,146.7 | -23.3 | -1.1% | 1,090,500 |
| 2008/06/24 | 2,186.7 | 2,203.3 | 2,156.7 | 2,170 | -36.7 | -1.7% | 1,222,200 |
| 2008/06/23 | 2,150 | 2,210 | 2,136.7 | 2,206.7 | +40 | +1.8% | 747,900 |
| 2008/06/20 | 2,243.3 | 2,253.3 | 2,156.7 | 2,166.7 | -60 | -2.7% | 1,178,700 |
| 2008/06/19 | 2,283.3 | 2,310 | 2,223.3 | 2,226.7 | -53.3 | -2.3% | 1,233,900 |
| 2008/06/18 | 2,236.7 | 2,280 | 2,223.3 | 2,280 | +83.3 | +3.8% | 1,849,500 |
| 2008/06/17 | 2,196.7 | 2,243.3 | 2,193.3 | 2,196.7 | -30 | -1.3% | 1,395,300 |
| 2008/06/16 | 2,233.3 | 2,256.7 | 2,210 | 2,226.7 | +26.7 | +1.2% | 1,187,100 |
| 2008/06/13 | 2,213.3 | 2,226.7 | 2,180 | 2,200 | +46.7 | +2.2% | 2,162,100 |
| 2008/06/12 | 2,136.7 | 2,183.3 | 2,106.7 | 2,153.3 | -16.7 | -0.8% | 1,892,400 |
| 2008/06/11 | 2,123.3 | 2,183.3 | 2,116.7 | 2,170 | -20 | -0.9% | 1,729,500 |
4151～
4200
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
