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 |
|---|---|---|---|---|---|---|---|
| 2007/06/04 | 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 |
| 2007/04/05 | 1,266.7 | 1,296.7 | 1,250 | 1,253.3 | -6.7 | -0.5% | 1,237,500 |
| 2007/04/04 | 1,243.3 | 1,260 | 1,226.7 | 1,260 | +33.3 | +2.7% | 761,100 |
| 2007/04/03 | 1,233.3 | 1,246.7 | 1,206.7 | 1,226.7 | +10 | +0.8% | 834,000 |
| 2007/04/02 | 1,266.7 | 1,283.3 | 1,210 | 1,216.7 | -53.3 | -4.2% | 1,361,400 |
| 2007/03/30 | 1,283.3 | 1,286.7 | 1,270 | 1,270 | -6.7 | -0.5% | 516,000 |
| 2007/03/29 | 1,273.3 | 1,290 | 1,273.3 | 1,276.7 | -13.3 | -1% | 522,000 |
| 2007/03/28 | 1,283.3 | 1,313.3 | 1,270 | 1,290 | +10 | +0.8% | 847,200 |
| 2007/03/27 | 1,293.3 | 1,320 | 1,273.3 | 1,280 | -20 | -1.5% | 857,400 |
| 2007/03/26 | 1,283.3 | 1,340 | 1,270 | 1,300 | +33.3 | +2.6% | 2,071,800 |
| 2007/03/23 | 1,290 | 1,300 | 1,263.3 | 1,266.7 | -33.3 | -2.6% | 925,800 |
| 2007/03/22 | 1,320 | 1,326.7 | 1,286.7 | 1,300 | -3.3 | -0.3% | 1,446,600 |
4451～
4500
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
