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 |
|---|---|---|---|---|---|---|---|
| 2007/03/20 | 1,280 | 1,313.3 | 1,256.7 | 1,303.3 | +36.6 | +2.9% | 1,254,000 |
| 2007/03/19 | 1,240 | 1,270 | 1,226.7 | 1,266.7 | +26.7 | +2.2% | 1,356,900 |
| 2007/03/16 | 1,240 | 1,260 | 1,210 | 1,240 | +6.7 | +0.5% | 973,200 |
| 2007/03/15 | 1,240 | 1,250 | 1,230 | 1,233.3 | +20 | +1.6% | 741,900 |
| 2007/03/14 | 1,210 | 1,226.7 | 1,200 | 1,213.3 | -46.7 | -3.7% | 1,157,700 |
| 2007/03/13 | 1,276.7 | 1,280 | 1,260 | 1,260 | -26.7 | -2.1% | 511,200 |
| 2007/03/12 | 1,293.3 | 1,303.3 | 1,276.7 | 1,286.7 | -3.3 | -0.3% | 534,000 |
| 2007/03/09 | 1,316.7 | 1,330 | 1,283.3 | 1,290 | -36.7 | -2.8% | 1,275,300 |
| 2007/03/08 | 1,286.7 | 1,330 | 1,276.7 | 1,326.7 | +53.4 | +4.2% | 2,344,200 |
| 2007/03/07 | 1,293.3 | 1,296.7 | 1,243.3 | 1,273.3 | +23.3 | +1.9% | 1,517,700 |
| 2007/03/06 | 1,200 | 1,260 | 1,200 | 1,250 | +83.3 | +7.1% | 2,169,300 |
| 2007/03/05 | 1,233.3 | 1,246.7 | 1,160 | 1,166.7 | -100 | -7.9% | 2,471,400 |
| 2007/03/02 | 1,293.3 | 1,310 | 1,260 | 1,266.7 | -50 | -3.8% | 1,371,000 |
| 2007/03/01 | 1,336.7 | 1,346.7 | 1,270 | 1,316.7 | -20 | -1.5% | 1,590,300 |
| 2007/02/28 | 1,273.3 | 1,356.7 | 1,273.3 | 1,336.7 | -53.3 | -3.8% | 2,967,000 |
| 2007/02/27 | 1,403.3 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 693,000 |
| 2007/02/26 | 1,446.7 | 1,446.7 | 1,390 | 1,410 | -33.3 | -2.3% | 1,048,800 |
| 2007/02/23 | 1,436.7 | 1,456.7 | 1,423.3 | 1,443.3 | +3.3 | +0.2% | 1,846,200 |
| 2007/02/22 | 1,383.3 | 1,446.7 | 1,376.7 | 1,440 | +63.3 | +4.6% | 1,798,800 |
| 2007/02/21 | 1,396.7 | 1,396.7 | 1,366.7 | 1,376.7 | -10 | -0.7% | 1,122,000 |
| 2007/02/20 | 1,386.7 | 1,403.3 | 1,383.3 | 1,386.7 | -6.6 | -0.5% | 890,100 |
| 2007/02/19 | 1,403.3 | 1,410 | 1,383.3 | 1,393.3 | -3.4 | -0.2% | 806,700 |
| 2007/02/16 | 1,426.7 | 1,430 | 1,386.7 | 1,396.7 | -40 | -2.8% | 957,900 |
| 2007/02/15 | 1,440 | 1,440 | 1,406.7 | 1,436.7 | +6.7 | +0.5% | 1,221,000 |
| 2007/02/14 | 1,383.3 | 1,433.3 | 1,383.3 | 1,430 | +36.7 | +2.6% | 1,608,600 |
| 2007/02/13 | 1,393.3 | 1,396.7 | 1,373.3 | 1,393.3 | -6.7 | -0.5% | 672,000 |
| 2007/02/09 | 1,376.7 | 1,406.7 | 1,366.7 | 1,400 | +33.3 | +2.4% | 1,427,700 |
| 2007/02/08 | 1,390 | 1,396.7 | 1,350 | 1,366.7 | -26.6 | -1.9% | 1,274,400 |
| 2007/02/07 | 1,403.3 | 1,420 | 1,366.7 | 1,393.3 | +16.6 | +1.2% | 2,378,400 |
| 2007/02/06 | 1,396.7 | 1,416.7 | 1,363.3 | 1,376.7 | -16.6 | -1.2% | 1,234,500 |
| 2007/02/05 | 1,400 | 1,420 | 1,383.3 | 1,393.3 | -40 | -2.8% | 1,661,700 |
| 2007/02/02 | 1,440 | 1,456.7 | 1,406.7 | 1,433.3 | +3.3 | +0.2% | 2,760,600 |
| 2007/02/01 | 1,440 | 1,456.7 | 1,423.3 | 1,430 | -16.7 | -1.2% | 1,971,300 |
| 2007/01/31 | 1,403.3 | 1,460 | 1,386.7 | 1,446.7 | +60 | +4.3% | 5,294,401 |
| 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 |
4501～
4550
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
