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 |
|---|---|---|---|---|---|---|---|
| 2008/06/10 | 2,220 | 2,220 | 2,156.7 | 2,190 | -36.7 | -1.6% | 1,736,100 |
| 2008/06/09 | 2,150 | 2,273.3 | 2,143.3 | 2,226.7 | +10 | +0.5% | 2,211,900 |
| 2008/06/06 | 2,333.3 | 2,340 | 2,193.3 | 2,216.7 | -50 | -2.2% | 4,580,700 |
| 2008/06/05 | 2,350 | 2,366.7 | 2,256.7 | 2,266.7 | -136.6 | -5.7% | 3,452,100 |
| 2008/06/04 | 2,436.7 | 2,443.3 | 2,390 | 2,403.3 | -53.4 | -2.2% | 1,116,600 |
| 2008/06/03 | 2,453.3 | 2,473.3 | 2,440 | 2,456.7 | +53.4 | +2.2% | 1,999,800 |
| 2008/06/02 | 2,440 | 2,456.7 | 2,390 | 2,403.3 | -70 | -2.8% | 2,078,700 |
| 2008/05/30 | 2,376.7 | 2,473.3 | 2,360 | 2,473.3 | +110 | +4.7% | 4,011,000 |
| 2008/05/29 | 2,416.7 | 2,416.7 | 2,356.7 | 2,363.3 | -20 | -0.8% | 2,034,900 |
| 2008/05/28 | 2,403.3 | 2,430 | 2,363.3 | 2,383.3 | +13.3 | +0.6% | 1,384,500 |
| 2008/05/27 | 2,410 | 2,426.7 | 2,356.7 | 2,370 | -40 | -1.7% | 1,740,000 |
| 2008/05/26 | 2,496.7 | 2,510 | 2,406.7 | 2,410 | -63.3 | -2.6% | 1,567,500 |
| 2008/05/23 | 2,386.7 | 2,480 | 2,383.3 | 2,473.3 | +96.6 | +4.1% | 2,561,700 |
| 2008/05/22 | 2,356.7 | 2,400 | 2,336.7 | 2,376.7 | -3.3 | -0.1% | 954,600 |
| 2008/05/21 | 2,390 | 2,436.7 | 2,363.3 | 2,380 | -30 | -1.2% | 1,549,500 |
| 2008/05/20 | 2,383.3 | 2,426.7 | 2,383.3 | 2,410 | ±0 | ±0% | 956,100 |
| 2008/05/19 | 2,456.7 | 2,476.7 | 2,383.3 | 2,410 | -20 | -0.8% | 1,766,100 |
| 2008/05/16 | 2,566.7 | 2,566.7 | 2,396.7 | 2,430 | -126.7 | -5% | 2,959,200 |
| 2008/05/15 | 2,553.3 | 2,573.3 | 2,543.3 | 2,556.7 | +13.4 | +0.5% | 1,253,100 |
| 2008/05/14 | 2,536.7 | 2,556.7 | 2,503.3 | 2,543.3 | +3.3 | +0.1% | 1,560,900 |
| 2008/05/13 | 2,496.7 | 2,543.3 | 2,483.3 | 2,540 | +70 | +2.8% | 1,731,600 |
| 2008/05/12 | 2,460 | 2,483.3 | 2,380 | 2,470 | -23.3 | -0.9% | 1,957,200 |
| 2008/05/09 | 2,583.3 | 2,593.3 | 2,470 | 2,493.3 | -73.4 | -2.9% | 2,431,500 |
| 2008/05/08 | 2,540 | 2,600 | 2,516.7 | 2,566.7 | +26.7 | +1.1% | 4,390,200 |
| 2008/05/07 | 2,550 | 2,576.7 | 2,523.3 | 2,540 | +40 | +1.6% | 3,511,800 |
| 2008/05/02 | 2,506.7 | 2,530 | 2,450 | 2,500 | +50 | +2% | 2,592,000 |
| 2008/05/01 | 2,470 | 2,563.3 | 2,416.7 | 2,450 | -20 | -0.8% | 3,912,600 |
| 2008/04/30 | 2,423.3 | 2,493.3 | 2,400 | 2,470 | +80 | +3.3% | 3,422,100 |
| 2008/04/28 | 2,460 | 2,463.3 | 2,363.3 | 2,390 | -20 | -0.8% | 3,028,200 |
| 2008/04/25 | 2,436.7 | 2,476.7 | 2,373.3 | 2,410 | -23.3 | -1% | 1,804,800 |
| 2008/04/24 | 2,500 | 2,540 | 2,410 | 2,433.3 | -33.4 | -1.4% | 3,666,000 |
| 2008/04/23 | 2,350 | 2,496.7 | 2,346.7 | 2,466.7 | +243.4 | +10.9% | 6,805,801 |
| 2008/04/22 | 2,190 | 2,226.7 | 2,160 | 2,223.3 | +33.3 | +1.5% | 1,929,000 |
| 2008/04/21 | 2,250 | 2,253.3 | 2,183.3 | 2,190 | -33.3 | -1.5% | 1,730,400 |
| 2008/04/18 | 2,243.3 | 2,243.3 | 2,176.7 | 2,223.3 | +10 | +0.5% | 1,617,600 |
| 2008/04/17 | 2,273.3 | 2,280 | 2,176.7 | 2,213.3 | +63.3 | +2.9% | 2,746,800 |
| 2008/04/16 | 2,206.7 | 2,236.7 | 2,133.3 | 2,150 | -23.3 | -1.1% | 2,609,100 |
| 2008/04/15 | 2,120 | 2,193.3 | 2,100 | 2,173.3 | +80 | +3.8% | 4,452,600 |
| 2008/04/14 | 2,053.3 | 2,100 | 2,050 | 2,093.3 | -26.7 | -1.3% | 2,112,900 |
| 2008/04/11 | 2,133.3 | 2,140 | 2,026.7 | 2,120 | +46.7 | +2.3% | 4,607,700 |
| 2008/04/10 | 2,013.3 | 2,126.7 | 2,000 | 2,073.3 | -23.4 | -1.1% | 4,188,900 |
| 2008/04/09 | 2,150 | 2,180 | 1,930 | 2,096.7 | -153.3 | -6.8% | 14,217,601 |
| 2008/04/08 | 2,516.7 | 2,536.7 | 2,250 | 2,250 | -333.3 | -12.9% | 7,518,301 |
| 2008/04/07 | 2,433.3 | 2,603.3 | 2,416.7 | 2,583.3 | +183.3 | +7.6% | 5,167,201 |
| 2008/04/04 | 2,303.3 | 2,406.7 | 2,286.7 | 2,400 | +130 | +5.7% | 4,662,900 |
| 2008/04/03 | 2,166.7 | 2,273.3 | 2,150 | 2,270 | +123.3 | +5.7% | 3,085,500 |
| 2008/04/02 | 2,196.7 | 2,236.7 | 2,130 | 2,146.7 | -20 | -0.9% | 2,307,300 |
| 2008/04/01 | 2,133.3 | 2,173.3 | 2,100 | 2,166.7 | +73.4 | +3.5% | 1,742,700 |
| 2008/03/31 | 2,130 | 2,173.3 | 2,083.3 | 2,093.3 | -26.7 | -1.3% | 1,570,800 |
| 2008/03/28 | 2,130 | 2,156.7 | 2,100 | 2,120 | +13.3 | +0.6% | 1,424,100 |
4201～
4250
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
