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 |
|---|---|---|---|---|---|---|---|
| 2007/08/14 | 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 |
| 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 |
4401～
4450
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
