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 |
|---|---|---|---|---|---|---|---|
| 2006/12/29 | 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 |
| 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 |
4551～
4600
件表示中 / 5013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 | 242,100円 | +9.8% | +54.0% | 1.86% | 8.17倍 | 1.11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 |
| ＪＥＳＨＤ | 419,500円 | +11.4% | +16.0% | 0.81% | 62.27倍 | 18.72倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| 大栄環境 | 320,000円 | +4.6% | +0.5% | 1.53% | 21.90倍 | 3.34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 |
| 共立メンテ | 357,200円 | +19.7% | +16.7% | 1.29% | 15.50倍 | 2.80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 | 181,200円 | +5.0% | -41.0% | 2.70% | 12.98倍 | 3.99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
