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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,056.7 | 1,066.7 | 1,040 | 1,040 | -30 | -2.8% | 495,900 |
| 2006/05/08 | 1,060 | 1,080 | 1,050 | 1,070 | +26.7 | +2.6% | 814,800 |
| 2006/05/02 | 1,043.3 | 1,056.7 | 1,030 | 1,043.3 | -3.4 | -0.3% | 457,800 |
| 2006/05/01 | 1,066.7 | 1,073.3 | 1,043.3 | 1,046.7 | -26.6 | -2.5% | 537,600 |
| 2006/04/28 | 1,050 | 1,083.3 | 1,026.7 | 1,073.3 | +10 | +0.9% | 868,500 |
| 2006/04/27 | 1,100 | 1,106.7 | 1,043.3 | 1,063.3 | -50 | -4.5% | 1,864,800 |
| 2006/04/26 | 1,123.3 | 1,166.7 | 1,106.7 | 1,113.3 | +6.6 | +0.6% | 2,311,800 |
| 2006/04/25 | 1,060 | 1,116.7 | 1,046.7 | 1,106.7 | +80 | +7.8% | 1,361,100 |
| 2006/04/24 | 1,010 | 1,060 | 990 | 1,026.7 | +3.4 | +0.3% | 981,300 |
| 2006/04/21 | 1,066.7 | 1,090 | 1,000 | 1,023.3 | -53.4 | -5% | 1,173,900 |
| 2006/04/20 | 1,086.7 | 1,116.7 | 1,070 | 1,076.7 | -43.3 | -3.9% | 742,200 |
| 2006/04/19 | 1,146.7 | 1,156.7 | 1,106.7 | 1,120 | -16.7 | -1.5% | 670,500 |
| 2006/04/18 | 1,060 | 1,140 | 1,053.3 | 1,136.7 | +53.4 | +4.9% | 977,100 |
| 2006/04/17 | 1,166.7 | 1,170 | 1,066.7 | 1,083.3 | -96.7 | -8.2% | 1,182,600 |
| 2006/04/14 | 1,176.7 | 1,183.3 | 1,153.3 | 1,180 | -3.3 | -0.3% | 788,700 |
| 2006/04/13 | 1,183.3 | 1,193.3 | 1,153.3 | 1,183.3 | +3.3 | +0.3% | 934,800 |
| 2006/04/12 | 1,150 | 1,180 | 1,130 | 1,180 | +30 | +2.6% | 1,062,300 |
| 2006/04/11 | 1,150 | 1,153.3 | 1,126.7 | 1,150 | +3.3 | +0.3% | 535,800 |
| 2006/04/10 | 1,150 | 1,160 | 1,143.3 | 1,146.7 | -20 | -1.7% | 753,300 |
| 2006/04/07 | 1,173.3 | 1,173.3 | 1,146.7 | 1,166.7 | -10 | -0.8% | 706,800 |
| 2006/04/06 | 1,143.3 | 1,183.3 | 1,140 | 1,176.7 | +33.4 | +2.9% | 1,015,800 |
| 2006/04/05 | 1,170 | 1,190 | 1,130 | 1,143.3 | -30 | -2.6% | 1,151,100 |
| 2006/04/04 | 1,196.7 | 1,203.3 | 1,166.7 | 1,173.3 | -20 | -1.7% | 1,326,900 |
| 2006/04/03 | 1,193.3 | 1,210 | 1,190 | 1,193.3 | +20 | +1.7% | 1,819,800 |
| 2006/03/31 | 1,146.7 | 1,183.3 | 1,140 | 1,173.3 | +16.6 | +1.4% | 1,335,900 |
| 2006/03/30 | 1,176.7 | 1,176.7 | 1,143.3 | 1,156.7 | -10 | -0.9% | 1,039,800 |
| 2006/03/29 | 1,120 | 1,170 | 1,116.7 | 1,166.7 | +36.7 | +3.2% | 2,065,800 |
| 2006/03/28 | 1,083.3 | 1,130 | 1,063.3 | 1,130 | +50 | +4.6% | 1,583,100 |
| 2006/03/27 | 1,096.7 | 1,103.3 | 1,073.3 | 1,080 | -10 | -0.9% | 771,000 |
| 2006/03/24 | 1,060 | 1,090 | 1,050 | 1,090 | +23.3 | +2.2% | 705,000 |
| 2006/03/23 | 1,080 | 1,086.7 | 1,056.7 | 1,066.7 | -13.3 | -1.2% | 755,100 |
| 2006/03/22 | 1,030 | 1,083.3 | 1,020 | 1,080 | +60 | +5.9% | 1,254,900 |
| 2006/03/20 | 1,033.3 | 1,043.3 | 1,016.7 | 1,020 | -10 | -1% | 645,300 |
| 2006/03/17 | 1,016.7 | 1,036.7 | 1,010 | 1,030 | -3.3 | -0.3% | 614,400 |
| 2006/03/16 | 1,056.7 | 1,066.7 | 1,016.7 | 1,033.3 | -30 | -2.8% | 779,700 |
| 2006/03/15 | 1,070 | 1,086.7 | 1,056.7 | 1,063.3 | ±0 | ±0% | 972,600 |
| 2006/03/14 | 1,093.3 | 1,093.3 | 1,060 | 1,063.3 | -23.4 | -2.2% | 1,144,200 |
| 2006/03/13 | 1,093.3 | 1,103.3 | 1,076.7 | 1,086.7 | +20 | +1.9% | 1,406,400 |
| 2006/03/10 | 1,050 | 1,080 | 1,043.3 | 1,066.7 | +36.7 | +3.6% | 1,952,400 |
| 2006/03/09 | 1,016.7 | 1,040 | 1,003.3 | 1,030 | +16.7 | +1.6% | 1,087,500 |
| 2006/03/08 | 983.3 | 1,013.3 | 976.7 | 1,013.3 | +26.6 | +2.7% | 848,700 |
| 2006/03/07 | 1,026.7 | 1,030 | 976.7 | 986.7 | -53.3 | -5.1% | 1,757,700 |
| 2006/03/06 | 996.7 | 1,040 | 963.3 | 1,040 | +56.7 | +5.8% | 1,882,500 |
| 2006/03/03 | 996.7 | 1,023.3 | 943.3 | 983.3 | -30 | -3% | 2,567,100 |
| 2006/03/02 | 1,060 | 1,060 | 1,006.7 | 1,013.3 | -16.7 | -1.6% | 727,800 |
| 2006/03/01 | 1,033.3 | 1,060 | 1,020 | 1,030 | -46.7 | -4.3% | 2,253,900 |
| 2006/02/28 | 1,103.3 | 1,126.7 | 1,070 | 1,076.7 | -23.3 | -2.1% | 817,800 |
| 2006/02/27 | 1,160 | 1,176.7 | 1,090 | 1,100 | -36.7 | -3.2% | 1,956,900 |
| 2006/02/24 | 1,100 | 1,156.7 | 1,073.3 | 1,136.7 | +53.4 | +4.9% | 2,598,000 |
| 2006/02/23 | 1,060 | 1,096.7 | 1,043.3 | 1,083.3 | +40 | +3.8% | 1,313,100 |
4551～
4600
件表示中 / 4850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 | 250,400円 | +1.7% | - | 0.80% | 39.83倍 | 1.35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 |
| ラウンドワン | 111,200円 | +7.6% | +3.1% | 1.44% | 17.67倍 | 3.99倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 大栄環境 | 306,500円 | +7.5% | +0.5% | 1.50% | 22.03倍 | 3.42倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| テクノプロＨＤ | 286,100円 | +8.1% | +22.0% | 3.15% | 16.11倍 | 3.69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 |
| リログループ | 192,100円 | +5.6% | - | 2.19% | 8.72倍 | 4.94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 |
市場注目の銘柄
チャート関連のコラム
