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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,071.1 | 1,072.2 | 1,032.2 | 1,038.9 | -35.5 | -3.3% | 2,187,000 |
| 2005/06/13 | 1,088.9 | 1,100 | 1,068.9 | 1,074.4 | -14.5 | -1.3% | 1,100,700 |
| 2005/06/10 | 1,094.4 | 1,111.1 | 1,083.3 | 1,088.9 | +14.5 | +1.3% | 3,198,600 |
| 2005/06/09 | 1,078.9 | 1,087.8 | 1,042.2 | 1,074.4 | -1.2 | -0.1% | 2,571,300 |
| 2005/06/08 | 1,144.4 | 1,166.7 | 1,070 | 1,075.6 | -57.7 | -5.1% | 7,447,501 |
| 2005/06/07 | 1,133.3 | 1,155.6 | 1,111.1 | 1,133.3 | -11.1 | -1% | 4,659,301 |
| 2005/06/06 | 1,102.2 | 1,166.7 | 1,095.6 | 1,144.4 | +53.3 | +4.9% | 8,928,001 |
| 2005/06/03 | 1,133.3 | 1,144.4 | 1,080 | 1,091.1 | -31.1 | -2.8% | 7,660,801 |
| 2005/06/02 | 1,068.9 | 1,133.3 | 1,061.1 | 1,122.2 | +61.1 | +5.8% | 7,629,301 |
| 2005/06/01 | 1,077.8 | 1,107.8 | 1,055.6 | 1,061.1 | -14.5 | -1.3% | 8,691,301 |
| 2005/05/31 | 1,028.9 | 1,076.7 | 1,021.1 | 1,075.6 | +50 | +4.9% | 3,873,600 |
| 2005/05/30 | 1,050 | 1,054.4 | 1,018.9 | 1,025.6 | -22.2 | -2.1% | 1,562,400 |
| 2005/05/27 | 1,065.6 | 1,074.4 | 1,038.9 | 1,047.8 | -6.6 | -0.6% | 2,439,900 |
| 2005/05/26 | 1,018.9 | 1,057.8 | 1,013.3 | 1,054.4 | +24.4 | +2.4% | 3,426,300 |
| 2005/05/25 | 1,017.8 | 1,044.4 | 1,007.8 | 1,030 | +10 | +1% | 3,095,100 |
| 2005/05/24 | 1,036.7 | 1,051.1 | 1,005.6 | 1,020 | -15.6 | -1.5% | 1,743,300 |
| 2005/05/23 | 1,044.4 | 1,066.7 | 1,022.2 | 1,035.6 | -6.6 | -0.6% | 2,717,100 |
| 2005/05/20 | 1,073.3 | 1,081.1 | 1,033.3 | 1,042.2 | -8.9 | -0.8% | 3,972,600 |
| 2005/05/19 | 1,075.6 | 1,122.2 | 1,047.8 | 1,051.1 | -13.3 | -1.2% | 15,915,602 |
| 2005/05/18 | 1,016.7 | 1,064.4 | 992.2 | 1,064.4 | +65.5 | +6.6% | 13,958,101 |
| 2005/05/17 | 1,144.4 | 1,155.6 | 998.9 | 998.9 | -111.1 | -10% | 15,007,502 |
| 2005/05/16 | 1,222.2 | 1,288.9 | 1,080 | 1,110 | -90 | -7.5% | 24,520,502 |
| 2005/05/13 | 1,077.8 | 1,200 | 1,065.6 | 1,200 | +113.3 | +10.4% | 22,914,002 |
| 2005/05/12 | 1,030 | 1,111.1 | 1,025.6 | 1,086.7 | +58.9 | +5.7% | 19,731,602 |
| 2005/05/11 | 1,011.1 | 1,041.1 | 1,003.3 | 1,027.8 | +3.4 | +0.3% | 3,581,100 |
| 2005/05/10 | 1,042.2 | 1,047.8 | 1,005.6 | 1,024.4 | -28.9 | -2.7% | 6,303,601 |
| 2005/05/09 | 1,016.7 | 1,065.6 | 983.3 | 1,053.3 | +45.5 | +4.5% | 13,996,801 |
| 2005/05/06 | 1,033.3 | 1,054.4 | 1,005.6 | 1,007.8 | -25.5 | -2.5% | 10,686,601 |
| 2005/05/02 | 964.4 | 1,038.9 | 957.8 | 1,033.3 | +91.1 | +9.7% | 18,607,502 |
| 2005/04/28 | 960 | 970 | 936.7 | 942.2 | -21.1 | -2.2% | 5,563,801 |
| 2005/04/27 | 915.6 | 963.3 | 900 | 963.3 | +53.3 | +5.9% | 4,222,800 |
| 2005/04/26 | 944.4 | 951.1 | 898.9 | 910 | -6.7 | -0.7% | 4,544,101 |
| 2005/04/25 | 915.6 | 937.8 | 907.8 | 916.7 | +21.1 | +2.4% | 3,144,600 |
| 2005/04/22 | 914.4 | 916.7 | 894.4 | 895.6 | +3.4 | +0.4% | 1,497,600 |
| 2005/04/21 | 865.6 | 894.4 | 855.6 | 892.2 | +7.8 | +0.9% | 825,300 |
| 2005/04/20 | 904.4 | 906.7 | 883.3 | 884.4 | +2.2 | +0.2% | 1,185,300 |
| 2005/04/19 | 881.1 | 893.3 | 866.7 | 882.2 | +35.5 | +4.2% | 1,432,800 |
| 2005/04/18 | 835.6 | 854.4 | 835.6 | 846.7 | -22.2 | -2.6% | 496,800 |
| 2005/04/15 | 875.6 | 883.3 | 866.7 | 868.9 | -17.8 | -2% | 687,600 |
| 2005/04/14 | 848.9 | 886.7 | 835.6 | 886.7 | +41.1 | +4.9% | 1,021,500 |
| 2005/04/13 | 865.6 | 878.9 | 841.1 | 845.6 | -10 | -1.2% | 846,000 |
| 2005/04/12 | 880 | 885.6 | 854.4 | 855.6 | -34.4 | -3.9% | 1,399,500 |
| 2005/04/11 | 916.7 | 917.8 | 886.7 | 890 | -41.1 | -4.4% | 1,702,800 |
| 2005/04/08 | 926.7 | 945.6 | 908.9 | 931.1 | +8.9 | +1% | 3,930,300 |
| 2005/04/07 | 881.1 | 924.4 | 874.4 | 922.2 | +51.1 | +5.9% | 2,129,400 |
| 2005/04/06 | 927.8 | 930 | 870 | 871.1 | -48.9 | -5.3% | 2,394,900 |
| 2005/04/05 | 883.3 | 931.1 | 875.6 | 920 | +52.2 | +6% | 7,648,201 |
| 2005/04/04 | 836.7 | 876.7 | 826.7 | 867.8 | +38.9 | +4.7% | 2,323,800 |
| 2005/04/01 | 800 | 848.9 | 778.9 | 828.9 | +37.8 | +4.8% | 1,922,400 |
| 2005/03/31 | 801.1 | 811.1 | 791.1 | 791.1 | ±0 | ±0% | 580,500 |
4851～
4900
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
