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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 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 |
| 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 |
4651～
4700
件表示中 / 4929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 | 329,600円 | +1.7% | - | 0.61% | 52.44倍 | 1.77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 | 223,500円 | +16.5% | +10.6% | 3.58% | 22.32倍 | 7.83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 | 106,300円 | +5.6% | +1.8% | 3.01% | 26.04倍 | 1.01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 |
| ＧＭＯインター | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| テクノプロＨＤ | 307,500円 | +8.1% | +22.0% | 2.93% | 17.32倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
