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 |
|---|---|---|---|---|---|---|---|
| 2006/08/07 | 1,133.3 | 1,156.7 | 1,090 | 1,100 | -40 | -3.5% | 1,112,100 |
| 2006/08/04 | 1,150 | 1,160 | 1,116.7 | 1,140 | -23.3 | -2% | 1,536,600 |
| 2006/08/03 | 1,146.7 | 1,166.7 | 1,140 | 1,163.3 | +10 | +0.9% | 2,391,600 |
| 2006/08/02 | 1,113.3 | 1,153.3 | 1,106.7 | 1,153.3 | +56.6 | +5.2% | 2,733,900 |
| 2006/08/01 | 1,073.3 | 1,140 | 1,063.3 | 1,096.7 | +23.4 | +2.2% | 2,330,400 |
| 2006/07/31 | 1,096.7 | 1,106.7 | 1,063.3 | 1,073.3 | -6.7 | -0.6% | 1,467,000 |
| 2006/07/28 | 1,070 | 1,116.7 | 1,063.3 | 1,080 | +20 | +1.9% | 3,414,300 |
| 2006/07/27 | 1,020 | 1,076.7 | 980 | 1,060 | +86.7 | +8.9% | 3,763,800 |
| 2006/07/26 | 1,026.7 | 1,036.7 | 970 | 973.3 | -46.7 | -4.6% | 1,079,100 |
| 2006/07/25 | 1,076.7 | 1,076.7 | 1,006.7 | 1,020 | -10 | -1% | 1,179,000 |
| 2006/07/24 | 956.7 | 1,036.7 | 950 | 1,030 | +46.7 | +4.7% | 1,199,400 |
| 2006/07/21 | 1,006.7 | 1,006.7 | 973.3 | 983.3 | -40 | -3.9% | 1,063,800 |
| 2006/07/20 | 1,000 | 1,046.7 | 980 | 1,023.3 | +90 | +9.6% | 1,386,600 |
| 2006/07/19 | 990 | 1,003.3 | 906.7 | 933.3 | -30 | -3.1% | 1,795,800 |
| 2006/07/18 | 1,053.3 | 1,063.3 | 950 | 963.3 | -106.7 | -10% | 1,564,200 |
| 2006/07/14 | 1,080 | 1,110 | 1,070 | 1,070 | -20 | -1.8% | 1,140,600 |
| 2006/07/13 | 1,033.3 | 1,106.7 | 1,023.3 | 1,090 | +50 | +4.8% | 1,303,800 |
| 2006/07/12 | 1,070 | 1,103.3 | 1,033.3 | 1,040 | -43.3 | -4% | 1,335,900 |
| 2006/07/11 | 1,143.3 | 1,153.3 | 1,080 | 1,083.3 | -56.7 | -5% | 1,030,500 |
| 2006/07/10 | 1,106.7 | 1,150 | 1,090 | 1,140 | +20 | +1.8% | 1,761,600 |
| 2006/07/07 | 1,203.3 | 1,206.7 | 1,100 | 1,120 | -80 | -6.7% | 3,065,100 |
| 2006/07/06 | 1,166.7 | 1,210 | 1,166.7 | 1,200 | +26.7 | +2.3% | 6,044,701 |
| 2006/07/05 | 1,136.7 | 1,180 | 1,136.7 | 1,173.3 | +13.3 | +1.1% | 1,659,300 |
| 2006/07/04 | 1,156.7 | 1,173.3 | 1,126.7 | 1,160 | +16.7 | +1.5% | 1,518,000 |
| 2006/07/03 | 1,166.7 | 1,186.7 | 1,133.3 | 1,143.3 | -30 | -2.6% | 1,749,900 |
| 2006/06/30 | 1,156.7 | 1,176.7 | 1,136.7 | 1,173.3 | +50 | +4.5% | 2,775,000 |
| 2006/06/29 | 1,173.3 | 1,176.7 | 1,120 | 1,123.3 | -50 | -4.3% | 1,829,400 |
| 2006/06/28 | 1,120 | 1,180 | 1,120 | 1,173.3 | +20 | +1.7% | 2,607,000 |
| 2006/06/27 | 1,143.3 | 1,180 | 1,126.7 | 1,153.3 | -3.4 | -0.3% | 3,161,100 |
| 2006/06/26 | 1,103.3 | 1,166.7 | 1,100 | 1,156.7 | +56.7 | +5.2% | 6,286,201 |
| 2006/06/23 | 1,040 | 1,103.3 | 1,040 | 1,100 | +60 | +5.8% | 4,419,300 |
| 2006/06/22 | 1,050 | 1,060 | 1,026.7 | 1,040 | ±0 | ±0% | 1,842,000 |
| 2006/06/21 | 1,000 | 1,070 | 990 | 1,040 | +63.3 | +6.5% | 7,404,001 |
| 2006/06/20 | 936.7 | 976.7 | 933.3 | 976.7 | +33.4 | +3.5% | 1,546,500 |
| 2006/06/19 | 963.3 | 976.7 | 933.3 | 943.3 | -20 | -2.1% | 1,264,500 |
| 2006/06/16 | 996.7 | 1,000 | 940 | 963.3 | -6.7 | -0.7% | 1,928,400 |
| 2006/06/15 | 1,000 | 1,010 | 953.3 | 970 | -3.3 | -0.3% | 2,756,100 |
| 2006/06/14 | 900 | 983.3 | 900 | 973.3 | +66.6 | +7.3% | 2,897,100 |
| 2006/06/13 | 906.7 | 940 | 896.7 | 906.7 | -10 | -1.1% | 1,991,100 |
| 2006/06/12 | 883.3 | 923.3 | 876.7 | 916.7 | +20 | +2.2% | 2,276,400 |
| 2006/06/09 | 883.3 | 903.3 | 833.3 | 896.7 | +40 | +4.7% | 1,962,000 |
| 2006/06/08 | 823.3 | 873.3 | 810 | 856.7 | +6.7 | +0.8% | 1,326,900 |
| 2006/06/07 | 900 | 920 | 840 | 850 | -50 | -5.6% | 2,944,800 |
| 2006/06/06 | 876.7 | 953.3 | 866.7 | 900 | +6.7 | +0.8% | 7,094,401 |
| 2006/06/05 | 843.3 | 926.7 | 830 | 893.3 | +76.6 | +9.4% | 7,815,001 |
| 2006/06/02 | 740 | 823.3 | 640 | 816.7 | +73.4 | +9.9% | 3,776,400 |
| 2006/06/01 | 823.3 | 836.7 | 743.3 | 743.3 | -66.7 | -8.2% | 2,440,200 |
| 2006/05/31 | 806.7 | 840 | 793.3 | 810 | -36.7 | -4.3% | 986,100 |
| 2006/05/30 | 853.3 | 873.3 | 830 | 846.7 | -20 | -2.3% | 1,417,800 |
| 2006/05/29 | 906.7 | 916.7 | 860 | 866.7 | -53.3 | -5.8% | 822,300 |
4651～
4700
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 | 242,400円 | +9.8% | +54.0% | 1.86% | 8.18倍 | 1.12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 | 420,500円 | +11.4% | +16.0% | 0.81% | 62.41倍 | 18.76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 | 322,000円 | +4.6% | +0.5% | 1.52% | 22.04倍 | 3.36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 | 359,500円 | +19.7% | +16.7% | 1.28% | 15.60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 | 179,900円 | +5.0% | -41.0% | 2.72% | 12.89倍 | 3.96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
