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 |
|---|---|---|---|---|---|---|---|
| 2007/11/30 | 2,636.7 | 2,683.3 | 2,550 | 2,590 | -63.3 | -2.4% | 2,925,900 |
| 2007/11/29 | 2,700 | 2,770 | 2,630 | 2,653.3 | +26.6 | +1% | 3,991,200 |
| 2007/11/28 | 2,500 | 2,660 | 2,480 | 2,626.7 | +160 | +6.5% | 4,583,100 |
| 2007/11/27 | 2,326.7 | 2,473.3 | 2,313.3 | 2,466.7 | +120 | +5.1% | 2,289,600 |
| 2007/11/26 | 2,363.3 | 2,400 | 2,330 | 2,346.7 | +30 | +1.3% | 1,354,800 |
| 2007/11/22 | 2,210 | 2,336.7 | 2,150 | 2,316.7 | +106.7 | +4.8% | 2,202,300 |
| 2007/11/21 | 2,236.7 | 2,343.3 | 2,203.3 | 2,210 | -50 | -2.2% | 1,653,600 |
| 2007/11/20 | 2,233.3 | 2,286.7 | 2,173.3 | 2,260 | -40 | -1.7% | 1,886,100 |
| 2007/11/19 | 2,380 | 2,383.3 | 2,276.7 | 2,300 | -13.3 | -0.6% | 1,562,400 |
| 2007/11/16 | 2,223.3 | 2,326.7 | 2,210 | 2,313.3 | +56.6 | +2.5% | 1,409,400 |
| 2007/11/15 | 2,356.7 | 2,366.7 | 2,243.3 | 2,256.7 | -66.6 | -2.9% | 1,301,400 |
| 2007/11/14 | 2,380 | 2,403.3 | 2,286.7 | 2,323.3 | +43.3 | +1.9% | 2,297,100 |
| 2007/11/13 | 2,380 | 2,456.7 | 2,253.3 | 2,280 | -66.7 | -2.8% | 4,018,800 |
| 2007/11/12 | 2,183.3 | 2,346.7 | 2,143.3 | 2,346.7 | +96.7 | +4.3% | 2,807,100 |
| 2007/11/09 | 2,350 | 2,350 | 2,210 | 2,250 | -103.3 | -4.4% | 2,384,700 |
| 2007/11/08 | 2,166.7 | 2,360 | 2,083.3 | 2,353.3 | +220 | +10.3% | 4,674,001 |
| 2007/11/07 | 2,383.3 | 2,396.7 | 2,056.7 | 2,133.3 | -183.4 | -7.9% | 3,926,400 |
| 2007/11/06 | 2,503.3 | 2,553.3 | 2,250 | 2,316.7 | -233.3 | -9.1% | 3,396,900 |
| 2007/11/05 | 2,593.3 | 2,643.3 | 2,506.7 | 2,550 | +16.7 | +0.7% | 4,703,701 |
| 2007/11/02 | 2,416.7 | 2,576.7 | 2,403.3 | 2,533.3 | +66.6 | +2.7% | 3,799,800 |
| 2007/11/01 | 2,480 | 2,563.3 | 2,430 | 2,466.7 | +86.7 | +3.6% | 3,288,000 |
| 2007/10/31 | 2,423.3 | 2,496.7 | 2,363.3 | 2,380 | -70 | -2.9% | 2,026,800 |
| 2007/10/30 | 2,550 | 2,613.3 | 2,430 | 2,450 | -103.3 | -4% | 3,851,400 |
| 2007/10/29 | 2,616.7 | 2,693.3 | 2,523.3 | 2,553.3 | +33.3 | +1.3% | 7,163,401 |
| 2007/10/26 | 2,250 | 2,520 | 2,250 | 2,520 | +333.3 | +15.2% | 7,098,301 |
| 2007/10/25 | 2,350 | 2,433.3 | 2,153.3 | 2,186.7 | -226.6 | -9.4% | 3,678,600 |
| 2007/10/24 | 2,396.7 | 2,466.7 | 2,273.3 | 2,413.3 | +50 | +2.1% | 3,637,500 |
| 2007/10/23 | 2,623.3 | 2,643.3 | 2,340 | 2,363.3 | -130 | -5.2% | 4,710,301 |
| 2007/10/22 | 2,366.7 | 2,520 | 2,340 | 2,493.3 | +26.6 | +1.1% | 3,703,200 |
| 2007/10/19 | 2,373.3 | 2,533.3 | 2,333.3 | 2,466.7 | +100 | +4.2% | 4,511,401 |
| 2007/10/18 | 2,153.3 | 2,426.7 | 2,146.7 | 2,366.7 | +263.4 | +12.5% | 5,224,201 |
| 2007/10/17 | 2,063.3 | 2,170 | 2,030 | 2,103.3 | +20 | +1% | 1,959,900 |
| 2007/10/16 | 2,106.7 | 2,120 | 2,073.3 | 2,083.3 | -63.4 | -3% | 1,248,900 |
| 2007/10/15 | 2,216.7 | 2,236.7 | 2,133.3 | 2,146.7 | -16.6 | -0.8% | 1,893,000 |
| 2007/10/12 | 2,126.7 | 2,210 | 2,093.3 | 2,163.3 | +3.3 | +0.2% | 2,991,600 |
| 2007/10/11 | 1,970 | 2,166.7 | 1,956.7 | 2,160 | +190 | +9.6% | 2,594,400 |
| 2007/10/10 | 2,033.3 | 2,080 | 1,936.7 | 1,970 | -43.3 | -2.2% | 2,449,800 |
| 2007/10/09 | 2,103.3 | 2,166.7 | 2,006.7 | 2,013.3 | -36.7 | -1.8% | 2,075,100 |
| 2007/10/05 | 1,946.7 | 2,100 | 1,946.7 | 2,050 | +83.3 | +4.2% | 3,147,000 |
| 2007/10/04 | 1,916.7 | 2,003.3 | 1,893.3 | 1,966.7 | +46.7 | +2.4% | 3,004,200 |
| 2007/10/03 | 1,820 | 1,936.7 | 1,813.3 | 1,920 | +116.7 | +6.5% | 2,994,000 |
| 2007/10/02 | 1,813.3 | 1,833.3 | 1,793.3 | 1,803.3 | +13.3 | +0.7% | 1,833,600 |
| 2007/10/01 | 1,723.3 | 1,813.3 | 1,703.3 | 1,790 | +100 | +5.9% | 1,754,700 |
| 2007/09/28 | 1,710 | 1,733.3 | 1,653.3 | 1,690 | ±0 | ±0% | 1,439,100 |
| 2007/09/27 | 1,683.3 | 1,720 | 1,670 | 1,690 | +40 | +2.4% | 2,103,600 |
| 2007/09/26 | 1,573.3 | 1,656.7 | 1,566.7 | 1,650 | +90 | +5.8% | 1,766,700 |
| 2007/09/25 | 1,523.3 | 1,566.7 | 1,513.3 | 1,560 | +43.3 | +2.9% | 1,119,000 |
| 2007/09/21 | 1,513.3 | 1,543.3 | 1,506.7 | 1,516.7 | ±0 | ±0% | 908,100 |
| 2007/09/20 | 1,553.3 | 1,556.7 | 1,503.3 | 1,516.7 | -43.3 | -2.8% | 1,641,900 |
| 2007/09/19 | 1,580 | 1,580 | 1,540 | 1,560 | +30 | +2% | 791,400 |
4251～
4300
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 | 355,500円 | +1.7% | - | 0.56% | 56.56倍 | 1.91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 | 254,600円 | +16.5% | +10.6% | 3.14% | 25.43倍 | 8.92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 | 105,800円 | +5.6% | +1.8% | 3.02% | 25.91倍 | 1.00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
