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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 916.7 | 922.2 | 906.7 | 910 | -5.6 | -0.6% | 496,800 |
| 2005/08/23 | 932.2 | 935.6 | 910 | 915.6 | -15.5 | -1.7% | 625,500 |
| 2005/08/22 | 948.9 | 950 | 926.7 | 931.1 | -13.3 | -1.4% | 469,800 |
| 2005/08/19 | 955.6 | 955.6 | 937.8 | 944.4 | -12.3 | -1.3% | 514,800 |
| 2005/08/18 | 937.8 | 960 | 932.2 | 956.7 | +23.4 | +2.5% | 738,900 |
| 2005/08/17 | 932.2 | 944.4 | 926.7 | 933.3 | -1.1 | -0.1% | 672,300 |
| 2005/08/16 | 920 | 937.8 | 915.6 | 934.4 | +23.3 | +2.6% | 1,107,900 |
| 2005/08/15 | 901.1 | 915.6 | 900 | 911.1 | +7.8 | +0.9% | 476,100 |
| 2005/08/12 | 912.2 | 912.2 | 895.6 | 903.3 | -10 | -1.1% | 770,400 |
| 2005/08/11 | 922.2 | 932.2 | 905.6 | 913.3 | -10 | -1.1% | 778,500 |
| 2005/08/10 | 924.4 | 933.3 | 915.6 | 923.3 | -11.1 | -1.2% | 1,413,900 |
| 2005/08/09 | 928.9 | 953.3 | 913.3 | 934.4 | +20 | +2.2% | 2,202,300 |
| 2005/08/08 | 867.8 | 916.7 | 866.7 | 914.4 | +2.2 | +0.2% | 1,355,400 |
| 2005/08/05 | 946.7 | 950 | 906.7 | 912.2 | -28.9 | -3.1% | 925,200 |
| 2005/08/04 | 938.9 | 964.4 | 893.3 | 941.1 | -1.1 | -0.1% | 2,349,000 |
| 2005/08/03 | 1,008.9 | 1,013.3 | 933.3 | 942.2 | -70 | -6.9% | 2,311,200 |
| 2005/08/02 | 1,038.9 | 1,041.1 | 1,003.3 | 1,012.2 | -16.7 | -1.6% | 1,079,100 |
| 2005/08/01 | 1,021.1 | 1,038.9 | 1,021.1 | 1,028.9 | +10 | +1% | 831,600 |
| 2005/07/29 | 1,037.8 | 1,044.4 | 1,016.7 | 1,018.9 | -17.8 | -1.7% | 1,163,700 |
| 2005/07/28 | 1,045.6 | 1,051.1 | 1,034.4 | 1,036.7 | -3.3 | -0.3% | 1,065,600 |
| 2005/07/27 | 1,056.7 | 1,071.1 | 1,032.2 | 1,040 | -38.9 | -3.6% | 7,238,701 |
| 2005/07/26 | 1,066.7 | 1,155.6 | 1,064.4 | 1,078.9 | +12.2 | +1.1% | 17,947,802 |
| 2005/07/25 | 1,062.2 | 1,073.3 | 1,058.9 | 1,066.7 | -6.6 | -0.6% | 811,800 |
| 2005/07/22 | 1,063.3 | 1,081.1 | 1,050 | 1,073.3 | +8.9 | +0.8% | 1,130,400 |
| 2005/07/21 | 1,094.4 | 1,103.3 | 1,057.8 | 1,064.4 | -41.2 | -3.7% | 4,870,801 |
| 2005/07/20 | 1,066.7 | 1,122.2 | 1,058.9 | 1,105.6 | +58.9 | +5.6% | 17,415,002 |
| 2005/07/19 | 1,032.2 | 1,057.8 | 1,026.7 | 1,046.7 | +24.5 | +2.4% | 2,010,600 |
| 2005/07/15 | 1,031.1 | 1,031.1 | 1,020 | 1,022.2 | +2.2 | +0.2% | 746,100 |
| 2005/07/14 | 1,027.8 | 1,027.8 | 1,017.8 | 1,020 | -5.6 | -0.5% | 656,100 |
| 2005/07/13 | 1,025.6 | 1,044.4 | 1,020 | 1,025.6 | -1.1 | -0.1% | 1,978,200 |
| 2005/07/12 | 1,026.7 | 1,036.7 | 1,023.3 | 1,026.7 | +3.4 | +0.3% | 1,178,100 |
| 2005/07/11 | 1,026.7 | 1,028.9 | 1,018.9 | 1,023.3 | +4.4 | +0.4% | 439,200 |
| 2005/07/08 | 1,016.7 | 1,023.3 | 1,015.6 | 1,018.9 | -2.2 | -0.2% | 592,200 |
| 2005/07/07 | 1,021.1 | 1,042.2 | 1,017.8 | 1,021.1 | -2.2 | -0.2% | 962,100 |
| 2005/07/06 | 1,026.7 | 1,028.9 | 1,015.6 | 1,023.3 | ±0 | ±0% | 947,700 |
| 2005/07/05 | 1,054.4 | 1,054.4 | 1,022.2 | 1,023.3 | -23.4 | -2.2% | 1,098,900 |
| 2005/07/04 | 1,045.6 | 1,058.9 | 1,038.9 | 1,046.7 | +4.5 | +0.4% | 977,400 |
| 2005/07/01 | 1,045.6 | 1,051.1 | 1,037.8 | 1,042.2 | +3.3 | +0.3% | 1,199,700 |
| 2005/06/30 | 1,063.3 | 1,070 | 1,034.4 | 1,038.9 | -32.2 | -3% | 1,829,700 |
| 2005/06/29 | 1,084.4 | 1,096.7 | 1,065.6 | 1,071.1 | -2.2 | -0.2% | 3,340,800 |
| 2005/06/28 | 1,040 | 1,076.7 | 1,036.7 | 1,073.3 | +42.2 | +4.1% | 5,689,801 |
| 2005/06/27 | 1,030 | 1,045.6 | 1,023.3 | 1,031.1 | +12.2 | +1.2% | 2,330,100 |
| 2005/06/24 | 1,008.9 | 1,028.9 | 1,007.8 | 1,018.9 | -1.1 | -0.1% | 906,300 |
| 2005/06/23 | 1,017.8 | 1,034.4 | 1,014.4 | 1,020 | +12.2 | +1.2% | 2,021,400 |
| 2005/06/22 | 1,004.4 | 1,025.6 | 983.3 | 1,007.8 | +5.6 | +0.6% | 2,994,300 |
| 2005/06/21 | 1,016.7 | 1,027.8 | 997.8 | 1,002.2 | -28.9 | -2.8% | 4,314,600 |
| 2005/06/20 | 1,031.1 | 1,050 | 1,020 | 1,031.1 | -4.5 | -0.4% | 1,043,100 |
| 2005/06/17 | 1,021.1 | 1,048.9 | 1,020 | 1,035.6 | +7.8 | +0.8% | 1,149,300 |
| 2005/06/16 | 1,044.4 | 1,052.2 | 1,027.8 | 1,027.8 | -16.6 | -1.6% | 900,900 |
| 2005/06/15 | 1,027.8 | 1,054.4 | 1,016.7 | 1,044.4 | +5.5 | +0.5% | 1,384,200 |
4801～
4850
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
