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 |
|---|---|---|---|---|---|---|---|
| 2007/10/26 | 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 |
| 2007/09/18 | 1,540 | 1,560 | 1,526.7 | 1,530 | -6.7 | -0.4% | 902,100 |
| 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 |
4351～
4400
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
