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 |
|---|---|---|---|---|---|---|---|
| 2005/10/14 | 893.3 | 893.3 | 846.7 | 853.3 | -13.4 | -1.5% | 374,700 |
| 2005/10/13 | 863.3 | 873.3 | 856.7 | 866.7 | +6.7 | +0.8% | 288,600 |
| 2005/10/12 | 880 | 883.3 | 840 | 860 | -30 | -3.4% | 477,900 |
| 2005/10/11 | 900 | 903.3 | 876.7 | 890 | -6.7 | -0.7% | 217,500 |
| 2005/10/07 | 866.7 | 903.3 | 856.7 | 896.7 | +16.7 | +1.9% | 185,100 |
| 2005/10/06 | 900 | 903.3 | 876.7 | 880 | -23.3 | -2.6% | 183,300 |
| 2005/10/05 | 916.7 | 916.7 | 893.3 | 903.3 | -10 | -1.1% | 142,500 |
| 2005/10/04 | 926.7 | 930 | 896.7 | 913.3 | -3.4 | -0.4% | 250,500 |
| 2005/10/03 | 910 | 936.7 | 893.3 | 916.7 | +33.4 | +3.8% | 546,900 |
| 2005/09/30 | 806.7 | 886.7 | 806.7 | 883.3 | +63.3 | +7.7% | 611,100 |
| 2005/09/29 | 816.7 | 836.7 | 816.7 | 820 | -23.3 | -2.8% | 247,500 |
| 2005/09/28 | 880 | 880 | 840 | 843.3 | -36.7 | -4.2% | 361,200 |
| 2005/09/27 | 950 | 976.7 | 880 | 880 | +11.1 | +1.3% | 722,400 |
| 2005/09/26 | 866.7 | 887.8 | 861.1 | 868.9 | -12.2 | -1.4% | 1,814,400 |
| 2005/09/22 | 877.8 | 882.2 | 867.8 | 881.1 | -1.1 | -0.1% | 1,176,300 |
| 2005/09/21 | 894.4 | 898.9 | 880 | 882.2 | -20 | -2.2% | 1,055,700 |
| 2005/09/20 | 905.6 | 920 | 900 | 902.2 | -1.1 | -0.1% | 653,400 |
| 2005/09/16 | 902.2 | 910 | 898.9 | 903.3 | -3.4 | -0.4% | 420,300 |
| 2005/09/15 | 916.7 | 921.1 | 904.4 | 906.7 | -12.2 | -1.3% | 739,800 |
| 2005/09/14 | 920 | 927.8 | 915.6 | 918.9 | -8.9 | -1% | 389,700 |
| 2005/09/13 | 927.8 | 928.9 | 921.1 | 927.8 | -4.4 | -0.5% | 350,100 |
| 2005/09/12 | 944.4 | 944.4 | 927.8 | 932.2 | -4.5 | -0.5% | 316,800 |
| 2005/09/09 | 937.8 | 941.1 | 928.9 | 936.7 | -6.6 | -0.7% | 316,800 |
| 2005/09/08 | 933.3 | 948.9 | 927.8 | 943.3 | +21.1 | +2.3% | 980,100 |
| 2005/09/07 | 928.9 | 941.1 | 913.3 | 922.2 | -1.1 | -0.1% | 458,100 |
| 2005/09/06 | 904.4 | 955.6 | 904.4 | 923.3 | +20 | +2.2% | 1,584,000 |
| 2005/09/05 | 905.6 | 915.6 | 900 | 903.3 | -6.7 | -0.7% | 363,600 |
| 2005/09/02 | 915.6 | 917.8 | 904.4 | 910 | -10 | -1.1% | 435,600 |
| 2005/09/01 | 940 | 941.1 | 913.3 | 920 | -8.9 | -1% | 675,000 |
| 2005/08/31 | 920 | 931.1 | 916.7 | 928.9 | +15.6 | +1.7% | 828,000 |
| 2005/08/30 | 910 | 916.7 | 898.9 | 913.3 | +25.5 | +2.9% | 868,500 |
| 2005/08/29 | 874.4 | 893.3 | 872.2 | 887.8 | +5.6 | +0.6% | 658,800 |
| 2005/08/26 | 895.6 | 898.9 | 881.1 | 882.2 | -13.4 | -1.5% | 823,500 |
| 2005/08/25 | 908.9 | 908.9 | 893.3 | 895.6 | -14.4 | -1.6% | 650,700 |
| 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 |
4851～
4900
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 | 240,100円 | +9.8% | +54.0% | 1.87% | 8.11倍 | 1.11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 | 416,500円 | +11.4% | +16.0% | 0.82% | 61.82倍 | 18.58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 | 319,000円 | +4.6% | +0.5% | 1.54% | 21.83倍 | 3.33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 | 358,700円 | +19.7% | +16.7% | 1.28% | 15.56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 | 179,600円 | +5.0% | -41.0% | 2.73% | 12.87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
