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 |
|---|---|---|---|---|---|---|---|
| 2008/03/27 | 2,076.7 | 2,136.7 | 2,070 | 2,106.7 | +13.4 | +0.6% | 1,445,100 |
| 2008/03/26 | 2,046.7 | 2,136.7 | 2,020 | 2,093.3 | +63.3 | +3.1% | 2,295,900 |
| 2008/03/25 | 2,040 | 2,070 | 2,010 | 2,030 | +40 | +2% | 2,514,000 |
| 2008/03/24 | 1,823.3 | 2,030 | 1,823.3 | 1,990 | +166.7 | +9.1% | 3,238,500 |
| 2008/03/21 | 1,870 | 1,880 | 1,810 | 1,823.3 | -43.4 | -2.3% | 2,093,100 |
| 2008/03/19 | 1,880 | 1,883.3 | 1,833.3 | 1,866.7 | +53.4 | +2.9% | 1,231,200 |
| 2008/03/18 | 1,866.7 | 1,893.3 | 1,766.7 | 1,813.3 | -50 | -2.7% | 1,588,200 |
| 2008/03/17 | 1,860 | 1,890 | 1,793.3 | 1,863.3 | ±0 | ±0% | 1,692,000 |
| 2008/03/14 | 1,936.7 | 1,966.7 | 1,833.3 | 1,863.3 | -46.7 | -2.4% | 2,042,400 |
| 2008/03/13 | 1,986.7 | 2,033.3 | 1,890 | 1,910 | -76.7 | -3.9% | 1,484,700 |
| 2008/03/12 | 2,093.3 | 2,136.7 | 1,970 | 1,986.7 | -13.3 | -0.7% | 2,181,900 |
| 2008/03/11 | 1,800 | 2,000 | 1,796.7 | 2,000 | +110 | +5.8% | 2,955,000 |
| 2008/03/10 | 1,946.7 | 1,990 | 1,866.7 | 1,890 | -123.3 | -6.1% | 3,454,200 |
| 2008/03/07 | 2,066.7 | 2,080 | 1,893.3 | 2,013.3 | -153.4 | -7.1% | 4,203,300 |
| 2008/03/06 | 2,243.3 | 2,250 | 2,136.7 | 2,166.7 | -56.6 | -2.5% | 2,848,200 |
| 2008/03/05 | 2,300 | 2,303.3 | 2,216.7 | 2,223.3 | -66.7 | -2.9% | 1,461,300 |
| 2008/03/04 | 2,313.3 | 2,326.7 | 2,233.3 | 2,290 | +26.7 | +1.2% | 2,664,000 |
| 2008/03/03 | 2,253.3 | 2,286.7 | 2,200 | 2,263.3 | -33.4 | -1.5% | 2,236,500 |
| 2008/02/29 | 2,283.3 | 2,353.3 | 2,256.7 | 2,296.7 | +3.4 | +0.1% | 3,530,400 |
| 2008/02/28 | 2,223.3 | 2,336.7 | 2,200 | 2,293.3 | +70 | +3.1% | 6,239,701 |
| 2008/02/27 | 2,216.7 | 2,256.7 | 2,173.3 | 2,223.3 | +96.6 | +4.5% | 5,562,901 |
| 2008/02/26 | 2,176.7 | 2,193.3 | 2,123.3 | 2,126.7 | -16.6 | -0.8% | 2,927,700 |
| 2008/02/25 | 2,210 | 2,213.3 | 2,123.3 | 2,143.3 | -63.4 | -2.9% | 2,239,200 |
| 2008/02/22 | 2,183.3 | 2,233.3 | 2,166.7 | 2,206.7 | ±0 | ±0% | 2,131,800 |
| 2008/02/21 | 2,250 | 2,253.3 | 2,176.7 | 2,206.7 | +23.4 | +1.1% | 2,991,000 |
| 2008/02/20 | 2,210 | 2,266.7 | 2,160 | 2,183.3 | +20 | +0.9% | 3,667,800 |
| 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 |
4251～
4300
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
