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 |
|---|---|---|---|---|---|---|---|
| 2007/07/05 | 1,513.3 | 1,546.7 | 1,496.7 | 1,513.3 | -3.4 | -0.2% | 1,732,800 |
| 2007/07/04 | 1,460 | 1,516.7 | 1,453.3 | 1,516.7 | +56.7 | +3.9% | 2,082,300 |
| 2007/07/03 | 1,456.7 | 1,473.3 | 1,453.3 | 1,460 | -10 | -0.7% | 1,152,000 |
| 2007/07/02 | 1,426.7 | 1,470 | 1,416.7 | 1,470 | +43.3 | +3% | 1,038,900 |
| 2007/06/29 | 1,433.3 | 1,433.3 | 1,400 | 1,426.7 | +6.7 | +0.5% | 849,900 |
| 2007/06/28 | 1,426.7 | 1,453.3 | 1,413.3 | 1,420 | ±0 | ±0% | 1,164,900 |
| 2007/06/27 | 1,420 | 1,426.7 | 1,403.3 | 1,420 | -20 | -1.4% | 657,000 |
| 2007/06/26 | 1,456.7 | 1,460 | 1,416.7 | 1,440 | -26.7 | -1.8% | 1,341,000 |
| 2007/06/25 | 1,403.3 | 1,500 | 1,400 | 1,466.7 | +53.4 | +3.8% | 2,539,200 |
| 2007/06/22 | 1,410 | 1,433.3 | 1,406.7 | 1,413.3 | +6.6 | +0.5% | 654,000 |
| 2007/06/21 | 1,410 | 1,416.7 | 1,393.3 | 1,406.7 | -10 | -0.7% | 544,800 |
| 2007/06/20 | 1,423.3 | 1,430 | 1,406.7 | 1,416.7 | +3.4 | +0.2% | 578,100 |
| 2007/06/19 | 1,433.3 | 1,440 | 1,400 | 1,413.3 | -26.7 | -1.9% | 1,230,300 |
| 2007/06/18 | 1,396.7 | 1,446.7 | 1,390 | 1,440 | +56.7 | +4.1% | 2,997,900 |
| 2007/06/15 | 1,376.7 | 1,396.7 | 1,373.3 | 1,383.3 | +26.6 | +2% | 1,803,600 |
| 2007/06/14 | 1,323.3 | 1,370 | 1,316.7 | 1,356.7 | +46.7 | +3.6% | 914,700 |
| 2007/06/13 | 1,306.7 | 1,316.7 | 1,293.3 | 1,310 | -13.3 | -1% | 469,800 |
| 2007/06/12 | 1,340 | 1,343.3 | 1,316.7 | 1,323.3 | -13.4 | -1% | 459,300 |
| 2007/06/11 | 1,350 | 1,356.7 | 1,333.3 | 1,336.7 | +6.7 | +0.5% | 745,500 |
| 2007/06/08 | 1,333.3 | 1,350 | 1,323.3 | 1,330 | -10 | -0.7% | 818,400 |
| 2007/06/07 | 1,353.3 | 1,366.7 | 1,336.7 | 1,340 | -30 | -2.2% | 1,089,300 |
| 2007/06/06 | 1,350 | 1,383.3 | 1,346.7 | 1,370 | +13.3 | +1% | 1,238,400 |
| 2007/06/05 | 1,356.7 | 1,366.7 | 1,343.3 | 1,356.7 | -13.3 | -1% | 820,800 |
| 2007/06/04 | 1,393.3 | 1,396.7 | 1,363.3 | 1,370 | +10 | +0.7% | 1,187,100 |
| 2007/06/01 | 1,320 | 1,376.7 | 1,320 | 1,360 | +40 | +3% | 2,704,200 |
| 2007/05/31 | 1,320 | 1,323.3 | 1,303.3 | 1,320 | +3.3 | +0.3% | 658,800 |
| 2007/05/30 | 1,320 | 1,323.3 | 1,293.3 | 1,316.7 | +3.4 | +0.3% | 992,100 |
| 2007/05/29 | 1,293.3 | 1,320 | 1,290 | 1,313.3 | +16.6 | +1.3% | 652,200 |
| 2007/05/28 | 1,300 | 1,320 | 1,290 | 1,296.7 | -3.3 | -0.3% | 1,213,500 |
| 2007/05/25 | 1,273.3 | 1,316.7 | 1,266.7 | 1,300 | +20 | +1.6% | 1,154,700 |
| 2007/05/24 | 1,293.3 | 1,296.7 | 1,276.7 | 1,280 | -16.7 | -1.3% | 482,400 |
| 2007/05/23 | 1,316.7 | 1,326.7 | 1,293.3 | 1,296.7 | -16.6 | -1.3% | 1,069,800 |
| 2007/05/22 | 1,273.3 | 1,316.7 | 1,270 | 1,313.3 | +33.3 | +2.6% | 1,577,700 |
| 2007/05/21 | 1,290 | 1,306.7 | 1,273.3 | 1,280 | -20 | -1.5% | 1,305,900 |
| 2007/05/18 | 1,286.7 | 1,300 | 1,243.3 | 1,300 | +16.7 | +1.3% | 1,208,700 |
| 2007/05/17 | 1,310 | 1,310 | 1,280 | 1,283.3 | -13.4 | -1% | 738,300 |
| 2007/05/16 | 1,296.7 | 1,310 | 1,290 | 1,296.7 | -13.3 | -1% | 458,100 |
| 2007/05/15 | 1,290 | 1,316.7 | 1,280 | 1,310 | +30 | +2.3% | 1,461,900 |
| 2007/05/14 | 1,363.3 | 1,363.3 | 1,280 | 1,280 | -73.3 | -5.4% | 1,741,200 |
| 2007/05/11 | 1,336.7 | 1,356.7 | 1,326.7 | 1,353.3 | +6.6 | +0.5% | 628,200 |
| 2007/05/10 | 1,356.7 | 1,366.7 | 1,340 | 1,346.7 | -13.3 | -1% | 502,500 |
| 2007/05/09 | 1,370 | 1,376.7 | 1,353.3 | 1,360 | -20 | -1.4% | 618,600 |
| 2007/05/08 | 1,413.3 | 1,413.3 | 1,363.3 | 1,380 | -40 | -2.8% | 1,256,700 |
| 2007/05/07 | 1,420 | 1,433.3 | 1,410 | 1,420 | +13.3 | +0.9% | 1,050,000 |
| 2007/05/02 | 1,380 | 1,416.7 | 1,370 | 1,406.7 | +30 | +2.2% | 3,058,500 |
| 2007/05/01 | 1,370 | 1,380 | 1,353.3 | 1,376.7 | +10 | +0.7% | 1,013,100 |
| 2007/04/27 | 1,340 | 1,366.7 | 1,336.7 | 1,366.7 | +23.4 | +1.7% | 993,600 |
| 2007/04/26 | 1,380 | 1,390 | 1,343.3 | 1,343.3 | -3.4 | -0.3% | 1,732,500 |
| 2007/04/25 | 1,336.7 | 1,350 | 1,326.7 | 1,346.7 | +6.7 | +0.5% | 678,600 |
| 2007/04/24 | 1,306.7 | 1,346.7 | 1,293.3 | 1,340 | +33.3 | +2.5% | 1,149,600 |
4351～
4400
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
