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 |
|---|---|---|---|---|---|---|---|
| 2006/03/13 | 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 |
| 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 |
4751～
4800
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
