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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,050 | 1,090 | 1,020 | 1,043.3 | -6.7 | -0.6% | 1,820,100 |
| 2006/02/21 | 983.3 | 1,050 | 953.3 | 1,050 | +133.3 | +14.5% | 2,366,100 |
| 2006/02/20 | 920 | 1,016.7 | 906.7 | 916.7 | -56.6 | -5.8% | 2,289,600 |
| 2006/02/17 | 1,000 | 1,046.7 | 953.3 | 973.3 | -36.7 | -3.6% | 1,674,600 |
| 2006/02/16 | 1,030 | 1,060 | 986.7 | 1,010 | -53.3 | -5% | 1,635,000 |
| 2006/02/15 | 1,133.3 | 1,133.3 | 1,043.3 | 1,063.3 | -46.7 | -4.2% | 1,344,600 |
| 2006/02/14 | 1,060 | 1,133.3 | 963.3 | 1,110 | +16.7 | +1.5% | 2,323,500 |
| 2006/02/13 | 1,150 | 1,186.7 | 1,066.7 | 1,093.3 | -106.7 | -8.9% | 2,324,700 |
| 2006/02/10 | 1,280 | 1,310 | 1,126.7 | 1,200 | -30 | -2.4% | 7,200,601 |
| 2006/02/09 | 1,266.7 | 1,270 | 1,216.7 | 1,230 | -3.3 | -0.3% | 1,772,700 |
| 2006/02/08 | 1,240 | 1,283.3 | 1,216.7 | 1,233.3 | -10 | -0.8% | 3,527,700 |
| 2006/02/07 | 1,240 | 1,256.7 | 1,216.7 | 1,243.3 | +3.3 | +0.3% | 2,612,400 |
| 2006/02/06 | 1,200 | 1,240 | 1,173.3 | 1,240 | +63.3 | +5.4% | 3,557,400 |
| 2006/02/03 | 1,176.7 | 1,196.7 | 1,153.3 | 1,176.7 | ±0 | ±0% | 1,498,800 |
| 2006/02/02 | 1,183.3 | 1,183.3 | 1,143.3 | 1,176.7 | +33.4 | +2.9% | 1,036,800 |
| 2006/02/01 | 1,130 | 1,190 | 1,123.3 | 1,143.3 | -6.7 | -0.6% | 1,443,300 |
| 2006/01/31 | 1,180 | 1,183.3 | 1,133.3 | 1,150 | -40 | -3.4% | 1,726,800 |
| 2006/01/30 | 1,233.3 | 1,236.7 | 1,183.3 | 1,190 | -10 | -0.8% | 1,949,700 |
| 2006/01/27 | 1,240 | 1,260 | 1,180 | 1,200 | -23.3 | -1.9% | 3,901,500 |
| 2006/01/26 | 1,273.3 | 1,306.7 | 1,213.3 | 1,223.3 | +26.6 | +2.2% | 4,454,400 |
| 2006/01/25 | 1,170 | 1,223.3 | 1,153.3 | 1,196.7 | +36.7 | +3.2% | 2,742,600 |
| 2006/01/24 | 1,100 | 1,176.7 | 1,073.3 | 1,160 | +143.3 | +14.1% | 2,696,400 |
| 2006/01/23 | 1,023.3 | 1,090 | 996.7 | 1,016.7 | -106.6 | -9.5% | 2,451,600 |
| 2006/01/20 | 1,260 | 1,263.3 | 1,100 | 1,123.3 | -103.4 | -8.4% | 3,066,900 |
| 2006/01/19 | 1,106.7 | 1,283.3 | 1,106.7 | 1,226.7 | +86.7 | +7.6% | 5,293,801 |
| 2006/01/18 | 1,140 | 1,153.3 | 1,140 | 1,140 | -166.7 | -12.8% | 1,628,400 |
| 2006/01/17 | 1,390 | 1,423.3 | 1,306.7 | 1,306.7 | -166.6 | -11.3% | 6,069,301 |
| 2006/01/16 | 1,410 | 1,486.7 | 1,383.3 | 1,473.3 | +66.6 | +4.7% | 5,263,501 |
| 2006/01/13 | 1,413.3 | 1,446.7 | 1,396.7 | 1,406.7 | -16.6 | -1.2% | 5,720,101 |
| 2006/01/12 | 1,380 | 1,460 | 1,356.7 | 1,423.3 | +56.6 | +4.1% | 7,589,701 |
| 2006/01/11 | 1,300 | 1,366.7 | 1,290 | 1,366.7 | +60 | +4.6% | 3,733,200 |
| 2006/01/10 | 1,343.3 | 1,346.7 | 1,290 | 1,306.7 | -13.3 | -1% | 2,322,600 |
| 2006/01/06 | 1,260 | 1,353.3 | 1,246.7 | 1,320 | +43.3 | +3.4% | 4,291,800 |
| 2006/01/05 | 1,353.3 | 1,390 | 1,260 | 1,276.7 | -26.6 | -2% | 9,593,701 |
| 2006/01/04 | 1,220 | 1,303.3 | 1,190 | 1,303.3 | +166.6 | +14.7% | 7,048,801 |
| 2005/12/30 | 1,170 | 1,173.3 | 1,123.3 | 1,136.7 | -23.3 | -2% | 1,805,100 |
| 2005/12/29 | 1,130 | 1,176.7 | 1,096.7 | 1,160 | +76.7 | +7.1% | 6,869,401 |
| 2005/12/28 | 1,016.7 | 1,083.3 | 1,016.7 | 1,083.3 | +50 | +4.8% | 1,786,800 |
| 2005/12/27 | 1,063.3 | 1,063.3 | 1,026.7 | 1,033.3 | -16.7 | -1.6% | 1,154,100 |
| 2005/12/26 | 993.3 | 1,060 | 990 | 1,050 | +56.7 | +5.7% | 2,131,200 |
| 2005/12/22 | 1,010 | 1,013.3 | 983.3 | 993.3 | -26.7 | -2.6% | 1,072,800 |
| 2005/12/21 | 1,033.3 | 1,043.3 | 1,006.7 | 1,020 | -16.7 | -1.6% | 1,293,300 |
| 2005/12/20 | 1,063.3 | 1,066.7 | 1,023.3 | 1,036.7 | -10 | -1% | 2,112,900 |
| 2005/12/19 | 1,026.7 | 1,060 | 1,026.7 | 1,046.7 | +36.7 | +3.6% | 2,591,700 |
| 2005/12/16 | 1,000 | 1,043.3 | 1,000 | 1,010 | +10 | +1% | 3,816,600 |
| 2005/12/15 | 980 | 1,006.7 | 973.3 | 1,000 | -3.3 | -0.3% | 1,161,900 |
| 2005/12/14 | 1,000 | 1,016.7 | 956.7 | 1,003.3 | +23.3 | +2.4% | 2,991,900 |
| 2005/12/13 | 930 | 990 | 916.7 | 980 | +60 | +6.5% | 2,773,800 |
| 2005/12/12 | 923.3 | 933.3 | 913.3 | 920 | +13.3 | +1.5% | 1,010,700 |
| 2005/12/09 | 883.3 | 916.7 | 880 | 906.7 | +26.7 | +3% | 560,700 |
4601～
4650
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 | 251,100円 | +1.7% | - | 0.80% | 39.94倍 | 1.36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 | 112,200円 | +7.6% | +3.1% | 1.43% | 17.83倍 | 4.03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 | 305,000円 | +7.5% | +0.5% | 1.51% | 21.93倍 | 3.40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 | 287,000円 | +8.1% | +22.0% | 3.14% | 16.16倍 | 3.70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 | 191,300円 | +5.6% | - | 2.20% | 8.68倍 | 4.92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
