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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 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 |
| 2007/04/23 | 1,310 | 1,330 | 1,276.7 | 1,306.7 | -6.6 | -0.5% | 903,900 |
| 2007/04/20 | 1,356.7 | 1,363.3 | 1,310 | 1,313.3 | -40 | -3% | 780,600 |
| 2007/04/19 | 1,353.3 | 1,373.3 | 1,333.3 | 1,353.3 | -13.4 | -1% | 996,900 |
| 2007/04/18 | 1,386.7 | 1,390 | 1,356.7 | 1,366.7 | -20 | -1.4% | 1,031,100 |
| 2007/04/17 | 1,346.7 | 1,393.3 | 1,340 | 1,386.7 | +46.7 | +3.5% | 2,665,200 |
| 2007/04/16 | 1,363.3 | 1,366.7 | 1,323.3 | 1,340 | -13.3 | -1% | 983,700 |
| 2007/04/13 | 1,373.3 | 1,376.7 | 1,350 | 1,353.3 | -6.7 | -0.5% | 1,516,200 |
| 2007/04/12 | 1,313.3 | 1,370 | 1,310 | 1,360 | +33.3 | +2.5% | 3,364,200 |
| 2007/04/11 | 1,340 | 1,356.7 | 1,296.7 | 1,326.7 | +103.4 | +8.5% | 6,292,201 |
| 2007/04/10 | 1,220 | 1,240 | 1,213.3 | 1,223.3 | +3.3 | +0.3% | 595,800 |
| 2007/04/09 | 1,233.3 | 1,233.3 | 1,210 | 1,220 | -10 | -0.8% | 634,800 |
| 2007/04/06 | 1,256.7 | 1,263.3 | 1,220 | 1,230 | -23.3 | -1.9% | 646,500 |
4401～
4450
件表示中 / 4976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 | 265,800円 | +9.8% | +54.0% | 1.69% | 8.97倍 | 1.23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 |
| ＪＥＳＨＤ | 400,500円 | +11.4% | +16.0% | 0.85% | 59.45倍 | 17.87倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| リゾートトラス | 164,300円 | +3.9% | +2.4% | 1.95% | 18.31倍 | 2.41倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 310,500円 | +4.6% | +0.5% | 1.58% | 21.24倍 | 3.24倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| イオンディライ | 540,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
