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 |
|---|---|---|---|---|---|---|---|
| 2008/02/19 | 2,203.3 | 2,206.7 | 2,116.7 | 2,163.3 | -43.4 | -2% | 2,416,500 |
| 2008/02/18 | 2,166.7 | 2,240 | 2,143.3 | 2,206.7 | +93.4 | +4.4% | 4,381,800 |
| 2008/02/15 | 2,053.3 | 2,123.3 | 1,963.3 | 2,113.3 | +53.3 | +2.6% | 4,800,900 |
| 2008/02/14 | 2,100 | 2,116.7 | 2,026.7 | 2,060 | +20 | +1% | 3,574,200 |
| 2008/02/13 | 2,210 | 2,216.7 | 2,033.3 | 2,040 | -130 | -6% | 3,301,800 |
| 2008/02/12 | 2,210 | 2,303.3 | 2,166.7 | 2,170 | -53.3 | -2.4% | 3,888,300 |
| 2008/02/08 | 2,190 | 2,236.7 | 2,176.7 | 2,223.3 | +43.3 | +2% | 2,220,600 |
| 2008/02/07 | 2,200 | 2,246.7 | 2,140 | 2,180 | -20 | -0.9% | 2,202,600 |
| 2008/02/06 | 2,140 | 2,226.7 | 2,136.7 | 2,200 | -40 | -1.8% | 2,160,600 |
| 2008/02/05 | 2,263.3 | 2,263.3 | 2,176.7 | 2,240 | -20 | -0.9% | 2,601,600 |
| 2008/02/04 | 2,166.7 | 2,273.3 | 2,136.7 | 2,260 | +186.7 | +9% | 4,675,200 |
| 2008/02/01 | 2,150 | 2,170 | 2,070 | 2,073.3 | -53.4 | -2.5% | 2,413,500 |
| 2008/01/31 | 2,066.7 | 2,180 | 2,036.7 | 2,126.7 | +33.4 | +1.6% | 4,643,100 |
| 2008/01/30 | 2,253.3 | 2,260 | 2,020 | 2,093.3 | -126.7 | -5.7% | 7,346,701 |
| 2008/01/29 | 2,173.3 | 2,223.3 | 2,146.7 | 2,220 | +100 | +4.7% | 4,235,400 |
| 2008/01/28 | 2,066.7 | 2,163.3 | 2,063.3 | 2,120 | +30 | +1.4% | 4,147,800 |
| 2008/01/25 | 2,063.3 | 2,096.7 | 2,046.7 | 2,090 | +83.3 | +4.2% | 3,961,200 |
| 2008/01/24 | 1,966.7 | 2,020 | 1,940 | 2,006.7 | +110 | +5.8% | 5,043,901 |
| 2008/01/23 | 2,000 | 2,000 | 1,850 | 1,896.7 | +56.7 | +3.1% | 5,682,901 |
| 2008/01/22 | 1,876.7 | 1,923.3 | 1,816.7 | 1,840 | -136.7 | -6.9% | 5,733,301 |
| 2008/01/21 | 1,930 | 2,066.7 | 1,920 | 1,976.7 | +220 | +12.5% | 10,450,501 |
| 2008/01/18 | 1,663.3 | 1,780 | 1,656.7 | 1,756.7 | +26.7 | +1.5% | 4,065,600 |
| 2008/01/17 | 1,706.7 | 1,733.3 | 1,623.3 | 1,730 | +56.7 | +3.4% | 5,646,601 |
| 2008/01/16 | 1,640 | 1,776.7 | 1,640 | 1,673.3 | -126.7 | -7% | 4,397,100 |
| 2008/01/15 | 1,900 | 1,940 | 1,766.7 | 1,800 | -133.3 | -6.9% | 3,299,100 |
| 2008/01/11 | 1,973.3 | 1,990 | 1,860 | 1,933.3 | -16.7 | -0.9% | 4,413,600 |
| 2008/01/10 | 1,953.3 | 1,973.3 | 1,906.7 | 1,950 | +63.3 | +3.4% | 6,328,201 |
| 2008/01/09 | 1,803.3 | 1,926.7 | 1,783.3 | 1,886.7 | +53.4 | +2.9% | 5,604,901 |
| 2008/01/08 | 1,700 | 1,840 | 1,693.3 | 1,833.3 | +120 | +7% | 5,821,801 |
| 2008/01/07 | 1,633.3 | 1,740 | 1,633.3 | 1,713.3 | +70 | +4.3% | 5,025,601 |
| 2008/01/04 | 1,700 | 1,716.7 | 1,620 | 1,643.3 | -156.7 | -8.7% | 3,694,500 |
| 2007/12/28 | 1,853.3 | 1,906.7 | 1,763.3 | 1,800 | -76.7 | -4.1% | 3,861,900 |
| 2007/12/27 | 1,930 | 1,936.7 | 1,860 | 1,876.7 | -70 | -3.6% | 6,546,901 |
| 2007/12/26 | 1,816.7 | 1,950 | 1,770 | 1,946.7 | +160 | +9% | 8,177,701 |
| 2007/12/25 | 1,840 | 1,870 | 1,750 | 1,786.7 | -20 | -1.1% | 4,198,500 |
| 2007/12/21 | 1,746.7 | 1,823.3 | 1,676.7 | 1,806.7 | +83.4 | +4.8% | 7,218,001 |
| 2007/12/20 | 1,833.3 | 1,883.3 | 1,683.3 | 1,723.3 | -76.7 | -4.3% | 7,266,601 |
| 2007/12/19 | 1,780 | 1,886.7 | 1,776.7 | 1,800 | -6.7 | -0.4% | 9,523,501 |
| 2007/12/18 | 1,733.3 | 1,823.3 | 1,726.7 | 1,806.7 | +146.7 | +8.8% | 13,043,101 |
| 2007/12/17 | 1,916.7 | 1,943.3 | 1,643.3 | 1,660 | -233.3 | -12.3% | 13,752,601 |
| 2007/12/14 | 1,900 | 1,966.7 | 1,863.3 | 1,893.3 | +43.3 | +2.3% | 12,774,001 |
| 2007/12/13 | 2,016.7 | 2,036.7 | 1,760 | 1,850 | -166.7 | -8.3% | 13,184,101 |
| 2007/12/12 | 2,063.3 | 2,150 | 1,910 | 2,016.7 | -113.3 | -5.3% | 21,734,102 |
| 2007/12/11 | 2,363.3 | 2,376.7 | 2,130 | 2,130 | -333.3 | -13.5% | 15,885,602 |
| 2007/12/10 | 2,590 | 2,656.7 | 2,416.7 | 2,463.3 | -93.4 | -3.7% | 5,048,101 |
| 2007/12/07 | 2,693.3 | 2,830 | 2,550 | 2,556.7 | -186.6 | -6.8% | 4,748,100 |
| 2007/12/06 | 2,933.3 | 2,940 | 2,696.7 | 2,743.3 | -123.4 | -4.3% | 5,139,901 |
| 2007/12/05 | 2,850 | 2,916.7 | 2,770 | 2,866.7 | +23.4 | +0.8% | 3,671,700 |
| 2007/12/04 | 2,780 | 2,910 | 2,743.3 | 2,843.3 | +56.6 | +2% | 5,442,601 |
| 2007/12/03 | 2,616.7 | 2,786.7 | 2,603.3 | 2,786.7 | +196.7 | +7.6% | 3,605,400 |
4201～
4250
件表示中 / 4939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 | 359,100円 | +1.7% | - | 0.56% | 57.13倍 | 1.93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 | 24,700円 | +9.6% | +13.0% | 3.64% | 15.01倍 | 2.97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 | 256,900円 | +16.5% | +10.6% | 3.11% | 25.65倍 | 9.00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 | 105,200円 | +5.6% | +1.8% | 3.04% | 25.76倍 | 0.99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 | 319,600円 | +8.1% | +22.0% | 2.82% | 18.00倍 | 4.18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
