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 |
|---|---|---|---|---|---|---|---|
| 2008/01/15 | 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 |
| 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 |
4301～
4350
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
