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 |
|---|---|---|---|---|---|---|---|
| 2006/11/14 | 1,116.7 | 1,173.3 | 1,113.3 | 1,170 | +76.7 | +7% | 1,430,100 |
| 2006/11/13 | 1,103.3 | 1,123.3 | 1,090 | 1,093.3 | -13.4 | -1.2% | 714,900 |
| 2006/11/10 | 1,113.3 | 1,136.7 | 1,106.7 | 1,106.7 | -23.3 | -2.1% | 604,500 |
| 2006/11/09 | 1,123.3 | 1,143.3 | 1,106.7 | 1,130 | +33.3 | +3% | 1,104,600 |
| 2006/11/08 | 1,150 | 1,153.3 | 1,070 | 1,096.7 | -50 | -4.4% | 1,343,400 |
| 2006/11/07 | 1,143.3 | 1,160 | 1,133.3 | 1,146.7 | +10 | +0.9% | 860,700 |
| 2006/11/06 | 1,133.3 | 1,146.7 | 1,130 | 1,136.7 | ±0 | ±0% | 818,700 |
| 2006/11/02 | 1,166.7 | 1,176.7 | 1,133.3 | 1,136.7 | -26.6 | -2.3% | 1,314,000 |
| 2006/11/01 | 1,143.3 | 1,180 | 1,133.3 | 1,163.3 | +30 | +2.6% | 1,813,500 |
| 2006/10/31 | 1,143.3 | 1,160 | 1,130 | 1,133.3 | -10 | -0.9% | 1,012,800 |
| 2006/10/30 | 1,150 | 1,176.7 | 1,140 | 1,143.3 | -40 | -3.4% | 822,900 |
| 2006/10/27 | 1,176.7 | 1,186.7 | 1,156.7 | 1,183.3 | +13.3 | +1.1% | 1,250,700 |
| 2006/10/26 | 1,183.3 | 1,203.3 | 1,163.3 | 1,170 | -40 | -3.3% | 1,454,400 |
| 2006/10/25 | 1,226.7 | 1,246.7 | 1,206.7 | 1,210 | ±0 | ±0% | 1,428,300 |
| 2006/10/24 | 1,263.3 | 1,266.7 | 1,193.3 | 1,210 | -20 | -1.6% | 2,598,600 |
| 2006/10/23 | 1,193.3 | 1,236.7 | 1,190 | 1,230 | +33.3 | +2.8% | 2,653,800 |
| 2006/10/20 | 1,156.7 | 1,206.7 | 1,136.7 | 1,196.7 | +36.7 | +3.2% | 2,441,700 |
| 2006/10/19 | 1,170 | 1,190 | 1,136.7 | 1,160 | +3.3 | +0.3% | 2,984,100 |
| 2006/10/18 | 1,110 | 1,160 | 1,106.7 | 1,156.7 | +56.7 | +5.2% | 3,276,600 |
| 2006/10/17 | 1,103.3 | 1,106.7 | 1,083.3 | 1,100 | -13.3 | -1.2% | 1,108,500 |
| 2006/10/16 | 1,080 | 1,113.3 | 1,066.7 | 1,113.3 | +50 | +4.7% | 2,239,800 |
| 2006/10/13 | 1,036.7 | 1,066.7 | 1,030 | 1,063.3 | +50 | +4.9% | 2,883,000 |
| 2006/10/12 | 993.3 | 1,036.7 | 956.7 | 1,013.3 | +3.3 | +0.3% | 3,027,300 |
| 2006/10/11 | 1,076.7 | 1,083.3 | 1,003.3 | 1,010 | -20 | -1.9% | 4,958,401 |
| 2006/10/10 | 1,010 | 1,036.7 | 1,010 | 1,030 | -10 | -1% | 918,300 |
| 2006/10/06 | 1,043.3 | 1,050 | 1,033.3 | 1,040 | -6.7 | -0.6% | 663,000 |
| 2006/10/05 | 1,050 | 1,053.3 | 1,030 | 1,046.7 | +13.4 | +1.3% | 538,500 |
| 2006/10/04 | 1,063.3 | 1,070 | 1,023.3 | 1,033.3 | -23.4 | -2.2% | 825,000 |
| 2006/10/03 | 1,050 | 1,063.3 | 1,040 | 1,056.7 | -10 | -0.9% | 915,000 |
| 2006/10/02 | 1,073.3 | 1,080 | 1,063.3 | 1,066.7 | -13.3 | -1.2% | 666,300 |
| 2006/09/29 | 1,086.7 | 1,106.7 | 1,063.3 | 1,080 | ±0 | ±0% | 991,800 |
| 2006/09/28 | 1,083.3 | 1,090 | 1,073.3 | 1,080 | +3.3 | +0.3% | 1,408,200 |
| 2006/09/27 | 1,086.7 | 1,090 | 1,043.3 | 1,076.7 | ±0 | ±0% | 1,206,600 |
| 2006/09/26 | 1,100 | 1,123.3 | 1,076.7 | 1,076.7 | -23.3 | -2.1% | 1,569,600 |
| 2006/09/25 | 1,073.3 | 1,110 | 1,060 | 1,100 | +43.3 | +4.1% | 2,487,900 |
| 2006/09/22 | 1,023.3 | 1,056.7 | 1,023.3 | 1,056.7 | +16.7 | +1.6% | 496,800 |
| 2006/09/21 | 1,053.3 | 1,053.3 | 1,026.7 | 1,040 | +3.3 | +0.3% | 785,400 |
| 2006/09/20 | 1,053.3 | 1,063.3 | 1,023.3 | 1,036.7 | -23.3 | -2.2% | 708,900 |
| 2006/09/19 | 1,063.3 | 1,080 | 1,056.7 | 1,060 | ±0 | ±0% | 451,800 |
| 2006/09/15 | 1,030 | 1,066.7 | 1,016.7 | 1,060 | +40 | +3.9% | 1,126,800 |
| 2006/09/14 | 1,066.7 | 1,073.3 | 1,020 | 1,020 | -40 | -3.8% | 923,400 |
| 2006/09/13 | 1,086.7 | 1,090 | 1,043.3 | 1,060 | -3.3 | -0.3% | 848,700 |
| 2006/09/12 | 1,100 | 1,103.3 | 1,056.7 | 1,063.3 | -43.4 | -3.9% | 1,169,700 |
| 2006/09/11 | 1,126.7 | 1,130 | 1,096.7 | 1,106.7 | -16.6 | -1.5% | 1,072,500 |
| 2006/09/08 | 1,096.7 | 1,126.7 | 1,093.3 | 1,123.3 | +20 | +1.8% | 1,002,900 |
| 2006/09/07 | 1,133.3 | 1,143.3 | 1,080 | 1,103.3 | -3.4 | -0.3% | 2,609,700 |
| 2006/09/06 | 1,180 | 1,196.7 | 1,106.7 | 1,106.7 | -60 | -5.1% | 4,620,901 |
| 2006/09/05 | 1,150 | 1,170 | 1,143.3 | 1,166.7 | +16.7 | +1.5% | 1,722,300 |
| 2006/09/04 | 1,126.7 | 1,153.3 | 1,116.7 | 1,150 | +36.7 | +3.3% | 1,556,700 |
| 2006/09/01 | 1,126.7 | 1,153.3 | 1,100 | 1,113.3 | -20 | -1.8% | 1,537,500 |
4501～
4550
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 | 303,600円 | +1.7% | - | 0.66% | 48.30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 | 205,600円 | +16.5% | +10.6% | 3.89% | 20.54倍 | 7.20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 | 98,600円 | +5.6% | +1.8% | 3.25% | 24.15倍 | 0.93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 | 298,400円 | +8.1% | +22.0% | 3.02% | 16.80倍 | 3.90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 | 139,500円 | +22.4% | +20.6% | 2.15% | 16.70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
