ＤＮＡチップ研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,092 | 1,093 | 1,089 | 1,090 | -9 | -0.8% | 142,100 |
| 2025/04/03 | 1,099 | 1,100 | 1,099 | 1,099 | ±0 | ±0% | 54,300 |
| 2025/04/02 | 1,099 | 1,100 | 1,099 | 1,099 | ±0 | ±0% | 39,300 |
| 2025/04/01 | 1,099 | 1,100 | 1,099 | 1,099 | ±0 | ±0% | 112,800 |
| 2025/03/31 | 1,099 | 1,100 | 1,099 | 1,099 | +1 | +0.1% | 42,300 |
| 2025/03/28 | 1,099 | 1,100 | 1,098 | 1,098 | ±0 | ±0% | 96,200 |
| 2025/03/27 | 1,098 | 1,099 | 1,097 | 1,098 | ±0 | ±0% | 280,500 |
| 2025/03/26 | 1,097 | 1,098 | 1,097 | 1,098 | +1 | +0.1% | 44,000 |
| 2025/03/25 | 1,097 | 1,098 | 1,097 | 1,097 | ±0 | ±0% | 8,100 |
| 2025/03/24 | 1,098 | 1,098 | 1,097 | 1,097 | ±0 | ±0% | 64,300 |
| 2025/03/21 | 1,097 | 1,098 | 1,097 | 1,097 | +1 | +0.1% | 67,500 |
| 2025/03/19 | 1,097 | 1,097 | 1,096 | 1,096 | -1 | -0.1% | 4,900 |
| 2025/03/18 | 1,096 | 1,097 | 1,095 | 1,097 | +2 | +0.2% | 65,300 |
| 2025/03/17 | 1,095 | 1,096 | 1,095 | 1,095 | ±0 | ±0% | 20,500 |
| 2025/03/14 | 1,095 | 1,096 | 1,095 | 1,095 | ±0 | ±0% | 15,000 |
| 2025/03/13 | 1,097 | 1,097 | 1,095 | 1,095 | -2 | -0.2% | 22,400 |
| 2025/03/12 | 1,095 | 1,097 | 1,095 | 1,097 | +2 | +0.2% | 55,600 |
| 2025/03/11 | 1,095 | 1,096 | 1,095 | 1,095 | ±0 | ±0% | 26,800 |
| 2025/03/10 | 1,096 | 1,097 | 1,095 | 1,095 | -1 | -0.1% | 143,400 |
| 2025/03/07 | 1,095 | 1,096 | 1,093 | 1,096 | +1 | +0.1% | 486,600 |
| 2025/03/06 | 1,094 | 1,097 | 1,093 | 1,095 | +1 | +0.1% | 154,800 |
| 2025/03/05 | 1,093 | 1,094 | 1,093 | 1,094 | ±0 | ±0% | 89,000 |
| 2025/03/04 | 1,093 | 1,094 | 1,093 | 1,094 | ±0 | ±0% | 77,100 |
| 2025/03/03 | 1,093 | 1,094 | 1,093 | 1,094 | ±0 | ±0% | 43,700 |
| 2025/02/28 | 1,093 | 1,094 | 1,093 | 1,094 | +2 | +0.2% | 152,200 |
| 2025/02/27 | 1,092 | 1,093 | 1,092 | 1,092 | ±0 | ±0% | 68,500 |
| 2025/02/26 | 1,092 | 1,093 | 1,092 | 1,092 | ±0 | ±0% | 105,200 |
| 2025/02/25 | 1,092 | 1,093 | 1,092 | 1,092 | ±0 | ±0% | 62,900 |
| 2025/02/21 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 70,400 |
| 2025/02/20 | 1,092 | 1,093 | 1,092 | 1,092 | ±0 | ±0% | 111,000 |
| 2025/02/19 | 1,092 | 1,093 | 1,092 | 1,092 | ±0 | ±0% | 78,800 |
| 2025/02/18 | 1,093 | 1,094 | 1,092 | 1,092 | -1 | -0.1% | 181,600 |
| 2025/02/17 | 1,094 | 1,094 | 1,093 | 1,093 | ±0 | ±0% | 179,100 |
| 2025/02/14 | 1,093 | 1,094 | 1,093 | 1,093 | ±0 | ±0% | 201,500 |
| 2025/02/13 | 1,093 | 1,094 | 1,093 | 1,093 | ±0 | ±0% | 308,100 |
| 2025/02/12 | 1,093 | 1,094 | 1,093 | 1,093 | ±0 | ±0% | 267,800 |
| 2025/02/10 | 1,094 | 1,095 | 1,093 | 1,093 | -2 | -0.2% | 533,300 |
| 2025/02/07 | 1,096 | 1,098 | 1,094 | 1,095 | +76 | +7.5% | 1,305,600 |
| 2025/02/06 | 1,019 | 1,019 | 1,019 | 1,019 | +150 | +17.3% | 9,200 |
| 2025/02/05 | 869 | 869 | 869 | 869 | +150 | +20.9% | 13,000 |
| 2025/02/04 | 700 | 720 | 685 | 719 | +34 | +5% | 79,100 |
| 2025/02/03 | 696 | 699 | 673 | 685 | -17 | -2.4% | 38,200 |
| 2025/01/31 | 700 | 702 | 696 | 702 | -3 | -0.4% | 13,600 |
| 2025/01/30 | 700 | 705 | 686 | 705 | +6 | +0.9% | 29,800 |
| 2025/01/29 | 681 | 700 | 679 | 699 | +18 | +2.6% | 37,100 |
| 2025/01/28 | 667 | 683 | 667 | 681 | +14 | +2.1% | 10,700 |
| 2025/01/27 | 667 | 675 | 662 | 667 | +1 | +0.2% | 6,300 |
| 2025/01/24 | 641 | 666 | 641 | 666 | +22 | +3.4% | 10,500 |
| 2025/01/23 | 645 | 655 | 641 | 644 | -1 | -0.2% | 8,800 |
| 2025/01/22 | 647 | 652 | 645 | 645 | -3 | -0.5% | 8,300 |
1～
50
件表示中 / 5153件
類似銘柄と比較する
現在ご覧いただいている「ＤＮＡチップ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＮＡチップ | 109,000円 | +124.5% | - | 0.00% | 113.42倍 | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| アスカネット | 42,500円 | +9.7% | +13.1% | 1.65% | 21.01倍 | 1.16倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| レントラックス | 92,500円 | +15.6% | +77.0% | 2.49% | 10.11倍 | 2.19倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ビケンテクノ | 94,500円 | -15.3% | -38.7% | 2.96% | 7.92倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| ソーバル | 88,900円 | +4.1% | -11.7% | 3.71% | 12.06倍 | 1.65倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
市場注目の銘柄
チャート関連のコラム
