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 |
|---|---|---|---|---|---|---|---|
| 2007/09/14 | 1,540 | 1,546.7 | 1,523.3 | 1,536.7 | -3.3 | -0.2% | 1,249,800 |
| 2007/09/13 | 1,586.7 | 1,586.7 | 1,533.3 | 1,540 | -43.3 | -2.7% | 1,358,700 |
| 2007/09/12 | 1,583.3 | 1,606.7 | 1,553.3 | 1,583.3 | +16.6 | +1.1% | 1,398,900 |
| 2007/09/11 | 1,566.7 | 1,576.7 | 1,543.3 | 1,566.7 | +16.7 | +1.1% | 842,100 |
| 2007/09/10 | 1,520 | 1,580 | 1,513.3 | 1,550 | -3.3 | -0.2% | 1,198,500 |
| 2007/09/07 | 1,583.3 | 1,613.3 | 1,536.7 | 1,553.3 | -46.7 | -2.9% | 1,883,400 |
| 2007/09/06 | 1,536.7 | 1,600 | 1,516.7 | 1,600 | +53.3 | +3.4% | 1,278,300 |
| 2007/09/05 | 1,610 | 1,623.3 | 1,536.7 | 1,546.7 | -46.6 | -2.9% | 1,755,000 |
| 2007/09/04 | 1,640 | 1,640 | 1,573.3 | 1,593.3 | -50 | -3% | 1,288,800 |
| 2007/09/03 | 1,663.3 | 1,666.7 | 1,633.3 | 1,643.3 | -16.7 | -1% | 966,300 |
| 2007/08/31 | 1,640 | 1,663.3 | 1,633.3 | 1,660 | +20 | +1.2% | 818,100 |
| 2007/08/30 | 1,686.7 | 1,703.3 | 1,633.3 | 1,640 | -10 | -0.6% | 989,400 |
| 2007/08/29 | 1,650 | 1,683.3 | 1,630 | 1,650 | -50 | -2.9% | 2,343,900 |
| 2007/08/28 | 1,650 | 1,710 | 1,650 | 1,700 | +43.3 | +2.6% | 1,525,800 |
| 2007/08/27 | 1,643.3 | 1,683.3 | 1,633.3 | 1,656.7 | +26.7 | +1.6% | 1,557,900 |
| 2007/08/24 | 1,656.7 | 1,656.7 | 1,620 | 1,630 | -20 | -1.2% | 538,800 |
| 2007/08/23 | 1,660 | 1,670 | 1,620 | 1,650 | +23.3 | +1.4% | 1,138,800 |
| 2007/08/22 | 1,640 | 1,676.7 | 1,616.7 | 1,626.7 | +20 | +1.2% | 2,809,800 |
| 2007/08/21 | 1,566.7 | 1,620 | 1,550 | 1,606.7 | +73.4 | +4.8% | 2,451,000 |
| 2007/08/20 | 1,556.7 | 1,560 | 1,503.3 | 1,533.3 | +76.6 | +5.3% | 1,851,300 |
| 2007/08/17 | 1,533.3 | 1,540 | 1,436.7 | 1,456.7 | -66.6 | -4.4% | 2,220,600 |
| 2007/08/16 | 1,550 | 1,556.7 | 1,463.3 | 1,523.3 | -63.4 | -4% | 2,192,100 |
| 2007/08/15 | 1,606.7 | 1,630 | 1,580 | 1,586.7 | -53.3 | -3.3% | 889,500 |
| 2007/08/14 | 1,640 | 1,660 | 1,620 | 1,640 | +10 | +0.6% | 858,900 |
| 2007/08/13 | 1,576.7 | 1,646.7 | 1,550 | 1,630 | +103.3 | +6.8% | 1,781,700 |
| 2007/08/10 | 1,563.3 | 1,606.7 | 1,523.3 | 1,526.7 | -103.3 | -6.3% | 2,565,300 |
| 2007/08/09 | 1,696.7 | 1,766.7 | 1,600 | 1,630 | -70 | -4.1% | 2,878,200 |
| 2007/08/08 | 1,733.3 | 1,750 | 1,680 | 1,700 | -56.7 | -3.2% | 1,818,900 |
| 2007/08/07 | 1,783.3 | 1,803.3 | 1,750 | 1,756.7 | -10 | -0.6% | 1,602,300 |
| 2007/08/06 | 1,723.3 | 1,776.7 | 1,710 | 1,766.7 | -3.3 | -0.2% | 1,646,400 |
| 2007/08/03 | 1,750 | 1,786.7 | 1,720 | 1,770 | +53.3 | +3.1% | 3,773,700 |
| 2007/08/02 | 1,653.3 | 1,736.7 | 1,646.7 | 1,716.7 | +116.7 | +7.3% | 4,704,901 |
| 2007/08/01 | 1,653.3 | 1,680 | 1,600 | 1,600 | -73.3 | -4.4% | 1,562,400 |
| 2007/07/31 | 1,656.7 | 1,706.7 | 1,620 | 1,673.3 | +13.3 | +0.8% | 3,385,200 |
| 2007/07/30 | 1,590 | 1,676.7 | 1,556.7 | 1,660 | +56.7 | +3.5% | 3,016,200 |
| 2007/07/27 | 1,550 | 1,656.7 | 1,533.3 | 1,603.3 | +103.3 | +6.9% | 6,747,001 |
| 2007/07/26 | 1,483.3 | 1,523.3 | 1,483.3 | 1,500 | +10 | +0.7% | 1,596,900 |
| 2007/07/25 | 1,443.3 | 1,493.3 | 1,440 | 1,490 | +23.3 | +1.6% | 723,000 |
| 2007/07/24 | 1,443.3 | 1,486.7 | 1,436.7 | 1,466.7 | +23.4 | +1.6% | 1,438,200 |
| 2007/07/23 | 1,423.3 | 1,446.7 | 1,410 | 1,443.3 | +13.3 | +0.9% | 727,200 |
| 2007/07/20 | 1,420 | 1,453.3 | 1,410 | 1,430 | +13.3 | +0.9% | 1,104,900 |
| 2007/07/19 | 1,466.7 | 1,476.7 | 1,410 | 1,416.7 | -53.3 | -3.6% | 1,433,100 |
| 2007/07/18 | 1,513.3 | 1,513.3 | 1,470 | 1,470 | -30 | -2% | 788,700 |
| 2007/07/17 | 1,503.3 | 1,523.3 | 1,493.3 | 1,500 | +6.7 | +0.4% | 481,800 |
| 2007/07/13 | 1,506.7 | 1,513.3 | 1,486.7 | 1,493.3 | +10 | +0.7% | 474,300 |
| 2007/07/12 | 1,523.3 | 1,523.3 | 1,463.3 | 1,483.3 | -23.4 | -1.6% | 935,700 |
| 2007/07/11 | 1,533.3 | 1,540 | 1,503.3 | 1,506.7 | -46.6 | -3% | 655,500 |
| 2007/07/10 | 1,566.7 | 1,570 | 1,546.7 | 1,553.3 | -16.7 | -1.1% | 693,900 |
| 2007/07/09 | 1,540 | 1,583.3 | 1,523.3 | 1,570 | +40 | +2.6% | 1,932,300 |
| 2007/07/06 | 1,530 | 1,546.7 | 1,503.3 | 1,530 | +16.7 | +1.1% | 1,505,700 |
4301～
4350
件表示中 / 4938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 | 346,500円 | +1.7% | - | 0.58% | 55.13倍 | 1.86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 | 24,400円 | +9.6% | +13.0% | 3.69% | 14.83倍 | 2.94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 | 243,300円 | +16.5% | +10.6% | 3.29% | 24.30倍 | 8.52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 | 105,300円 | +5.6% | +1.8% | 3.04% | 25.79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 | 311,800円 | +8.1% | +22.0% | 2.89% | 17.56倍 | 4.07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
