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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 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 |
| 2005/12/08 | 896.7 | 900 | 876.7 | 880 | -20 | -2.2% | 704,100 |
| 2005/12/07 | 906.7 | 910 | 896.7 | 900 | -10 | -1.1% | 532,800 |
| 2005/12/06 | 926.7 | 930 | 900 | 910 | -13.3 | -1.4% | 852,000 |
| 2005/12/05 | 923.3 | 933.3 | 916.7 | 923.3 | +6.6 | +0.7% | 719,100 |
| 2005/12/02 | 926.7 | 933.3 | 903.3 | 916.7 | -10 | -1.1% | 622,500 |
| 2005/12/01 | 910 | 943.3 | 906.7 | 926.7 | +10 | +1.1% | 746,100 |
| 2005/11/30 | 920 | 923.3 | 893.3 | 916.7 | +10 | +1.1% | 684,600 |
| 2005/11/29 | 893.3 | 926.7 | 890 | 906.7 | +13.4 | +1.5% | 821,700 |
| 2005/11/28 | 890 | 913.3 | 890 | 893.3 | -10 | -1.1% | 690,000 |
| 2005/11/25 | 920 | 923.3 | 896.7 | 903.3 | -23.4 | -2.5% | 788,400 |
| 2005/11/24 | 943.3 | 946.7 | 926.7 | 926.7 | -10 | -1.1% | 666,600 |
| 2005/11/22 | 963.3 | 966.7 | 933.3 | 936.7 | -40 | -4.1% | 826,500 |
| 2005/11/21 | 956.7 | 1,010 | 950 | 976.7 | +20 | +2.1% | 1,865,100 |
| 2005/11/18 | 920 | 966.7 | 910 | 956.7 | +46.7 | +5.1% | 1,246,200 |
| 2005/11/17 | 906.7 | 920 | 903.3 | 910 | -23.3 | -2.5% | 302,700 |
| 2005/11/16 | 950 | 950 | 930 | 933.3 | -23.4 | -2.4% | 169,200 |
| 2005/11/15 | 966.7 | 966.7 | 956.7 | 956.7 | -6.6 | -0.7% | 153,300 |
| 2005/11/14 | 970 | 970 | 953.3 | 963.3 | ±0 | ±0% | 210,000 |
| 2005/11/11 | 966.7 | 973.3 | 953.3 | 963.3 | +3.3 | +0.3% | 187,500 |
| 2005/11/10 | 980 | 980 | 960 | 960 | -16.7 | -1.7% | 216,000 |
| 2005/11/09 | 973.3 | 993.3 | 960 | 976.7 | +16.7 | +1.7% | 406,200 |
4701～
4750
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
