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 |
|---|---|---|---|---|---|---|---|
| 2007/01/30 | 1,406.7 | 1,473.3 | 1,350 | 1,386.7 | +30 | +2.2% | 8,259,301 |
| 2007/01/29 | 1,373.3 | 1,380 | 1,340 | 1,356.7 | -20 | -1.5% | 1,782,000 |
| 2007/01/26 | 1,356.7 | 1,396.7 | 1,340 | 1,376.7 | +3.4 | +0.2% | 3,631,200 |
| 2007/01/25 | 1,406.7 | 1,410 | 1,363.3 | 1,373.3 | -20 | -1.4% | 2,256,300 |
| 2007/01/24 | 1,350 | 1,396.7 | 1,340 | 1,393.3 | +60 | +4.5% | 3,714,300 |
| 2007/01/23 | 1,313.3 | 1,340 | 1,306.7 | 1,333.3 | +16.6 | +1.3% | 1,227,900 |
| 2007/01/22 | 1,336.7 | 1,356.7 | 1,306.7 | 1,316.7 | -6.6 | -0.5% | 2,497,200 |
| 2007/01/19 | 1,326.7 | 1,326.7 | 1,303.3 | 1,323.3 | +10 | +0.8% | 2,178,600 |
| 2007/01/18 | 1,300 | 1,316.7 | 1,293.3 | 1,313.3 | +20 | +1.5% | 1,814,700 |
| 2007/01/17 | 1,266.7 | 1,310 | 1,260 | 1,293.3 | +23.3 | +1.8% | 1,428,900 |
| 2007/01/16 | 1,253.3 | 1,276.7 | 1,243.3 | 1,270 | +16.7 | +1.3% | 1,061,400 |
| 2007/01/15 | 1,260 | 1,283.3 | 1,250 | 1,253.3 | +6.6 | +0.5% | 1,039,200 |
| 2007/01/12 | 1,223.3 | 1,263.3 | 1,213.3 | 1,246.7 | +30 | +2.5% | 1,187,400 |
| 2007/01/11 | 1,250 | 1,253.3 | 1,203.3 | 1,216.7 | -20 | -1.6% | 881,100 |
| 2007/01/10 | 1,273.3 | 1,286.7 | 1,216.7 | 1,236.7 | -23.3 | -1.8% | 1,989,600 |
| 2007/01/09 | 1,286.7 | 1,290 | 1,250 | 1,260 | -26.7 | -2.1% | 1,813,500 |
| 2007/01/05 | 1,336.7 | 1,340 | 1,276.7 | 1,286.7 | -30 | -2.3% | 1,537,500 |
| 2007/01/04 | 1,326.7 | 1,343.3 | 1,310 | 1,316.7 | +16.7 | +1.3% | 1,306,800 |
| 2006/12/29 | 1,256.7 | 1,300 | 1,250 | 1,300 | +53.3 | +4.3% | 870,000 |
| 2006/12/28 | 1,253.3 | 1,263.3 | 1,236.7 | 1,246.7 | -16.6 | -1.3% | 525,600 |
| 2006/12/27 | 1,273.3 | 1,276.7 | 1,256.7 | 1,263.3 | ±0 | ±0% | 360,600 |
| 2006/12/26 | 1,250 | 1,276.7 | 1,243.3 | 1,263.3 | +3.3 | +0.3% | 688,200 |
| 2006/12/25 | 1,266.7 | 1,286.7 | 1,246.7 | 1,260 | +6.7 | +0.5% | 605,400 |
| 2006/12/22 | 1,276.7 | 1,283.3 | 1,250 | 1,253.3 | -33.4 | -2.6% | 723,300 |
| 2006/12/21 | 1,300 | 1,313.3 | 1,260 | 1,286.7 | -3.3 | -0.3% | 1,001,400 |
| 2006/12/20 | 1,266.7 | 1,293.3 | 1,253.3 | 1,290 | +46.7 | +3.8% | 875,700 |
| 2006/12/19 | 1,260 | 1,300 | 1,226.7 | 1,243.3 | -36.7 | -2.9% | 1,369,500 |
| 2006/12/18 | 1,260 | 1,306.7 | 1,256.7 | 1,280 | +36.7 | +3% | 2,593,200 |
| 2006/12/15 | 1,256.7 | 1,260 | 1,233.3 | 1,243.3 | -6.7 | -0.5% | 804,600 |
| 2006/12/14 | 1,203.3 | 1,256.7 | 1,203.3 | 1,250 | +56.7 | +4.8% | 1,347,600 |
| 2006/12/13 | 1,190 | 1,200 | 1,183.3 | 1,193.3 | -10 | -0.8% | 660,900 |
| 2006/12/12 | 1,213.3 | 1,240 | 1,196.7 | 1,203.3 | -10 | -0.8% | 1,090,500 |
| 2006/12/11 | 1,263.3 | 1,266.7 | 1,210 | 1,213.3 | -53.4 | -4.2% | 963,600 |
| 2006/12/08 | 1,253.3 | 1,266.7 | 1,243.3 | 1,266.7 | +16.7 | +1.3% | 1,362,300 |
| 2006/12/07 | 1,250 | 1,260 | 1,236.7 | 1,250 | +13.3 | +1.1% | 1,452,300 |
| 2006/12/06 | 1,223.3 | 1,250 | 1,213.3 | 1,236.7 | +10 | +0.8% | 1,249,800 |
| 2006/12/05 | 1,230 | 1,243.3 | 1,213.3 | 1,226.7 | -3.3 | -0.3% | 778,800 |
| 2006/12/04 | 1,190 | 1,233.3 | 1,190 | 1,230 | +23.3 | +1.9% | 1,244,400 |
| 2006/12/01 | 1,196.7 | 1,223.3 | 1,183.3 | 1,206.7 | +13.4 | +1.1% | 1,364,400 |
| 2006/11/30 | 1,170 | 1,196.7 | 1,166.7 | 1,193.3 | +50 | +4.4% | 1,825,200 |
| 2006/11/29 | 1,150 | 1,153.3 | 1,133.3 | 1,143.3 | +16.6 | +1.5% | 560,400 |
| 2006/11/28 | 1,106.7 | 1,143.3 | 1,100 | 1,126.7 | +13.4 | +1.2% | 543,000 |
| 2006/11/27 | 1,096.7 | 1,130 | 1,090 | 1,113.3 | ±0 | ±0% | 579,900 |
| 2006/11/24 | 1,066.7 | 1,130 | 1,053.3 | 1,113.3 | +30 | +2.8% | 1,042,800 |
| 2006/11/22 | 1,043.3 | 1,090 | 1,036.7 | 1,083.3 | +40 | +3.8% | 1,266,600 |
| 2006/11/21 | 1,070 | 1,090 | 1,033.3 | 1,043.3 | -16.7 | -1.6% | 994,200 |
| 2006/11/20 | 1,093.3 | 1,110 | 1,053.3 | 1,060 | -66.7 | -5.9% | 888,900 |
| 2006/11/17 | 1,166.7 | 1,170 | 1,110 | 1,126.7 | -30 | -2.6% | 867,000 |
| 2006/11/16 | 1,163.3 | 1,203.3 | 1,153.3 | 1,156.7 | -6.6 | -0.6% | 1,494,600 |
| 2006/11/15 | 1,173.3 | 1,176.7 | 1,153.3 | 1,163.3 | -6.7 | -0.6% | 706,800 |
4451～
4500
件表示中 / 4931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 | 303,200円 | +1.7% | - | 0.66% | 48.24倍 | 1.63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 |
| カカクコム | 205,700円 | +16.5% | +10.6% | 3.89% | 20.55倍 | 7.21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 | 98,900円 | +5.6% | +1.8% | 3.24% | 24.22倍 | 0.94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 | 297,600円 | +8.1% | +22.0% | 3.02% | 16.76倍 | 3.89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 |
| リゾートトラス | 139,600円 | +22.4% | +20.6% | 2.15% | 16.71倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
