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 |
|---|---|---|---|---|---|---|---|
| 2004/08/19 | 3,765 | 3,900 | 3,765 | 3,850 | +80 | +2.1% | 2,600 |
| 2004/08/18 | 3,900 | 3,900 | 3,760 | 3,770 | -180 | -4.6% | 4,200 |
| 2004/08/17 | 4,075 | 4,075 | 3,950 | 3,950 | -5 | -0.1% | 3,800 |
| 2004/08/16 | 4,035 | 4,035 | 3,950 | 3,955 | -70 | -1.7% | 4,200 |
| 2004/08/13 | 4,145 | 4,145 | 3,995 | 4,025 | -170 | -4.1% | 8,600 |
| 2004/08/12 | 4,145 | 4,195 | 4,145 | 4,195 | +65 | +1.6% | 6,200 |
| 2004/08/11 | 4,200 | 4,225 | 4,080 | 4,130 | +80 | +2% | 14,800 |
| 2004/08/10 | 3,950 | 4,115 | 3,880 | 4,050 | +300 | +8% | 23,600 |
| 2004/08/09 | 3,550 | 3,760 | 3,550 | 3,750 | +100 | +2.7% | 8,400 |
| 2004/08/06 | 3,565 | 3,725 | 3,505 | 3,650 | -15 | -0.4% | 10,200 |
| 2004/08/05 | 3,740 | 3,870 | 3,450 | 3,665 | -85 | -2.3% | 31,400 |
| 2004/08/04 | 3,445 | 3,750 | 3,205 | 3,750 | +190 | +5.3% | 45,400 |
| 2004/08/03 | 3,870 | 3,870 | 3,505 | 3,560 | -335 | -8.6% | 33,000 |
| 2004/08/02 | 4,100 | 4,100 | 3,810 | 3,895 | -215 | -5.2% | 16,400 |
| 2004/07/30 | 4,200 | 4,200 | 3,805 | 4,110 | -45 | -1.1% | 40,800 |
| 2004/07/29 | 4,620 | 4,620 | 4,155 | 4,155 | -495 | -10.6% | 56,000 |
| 2004/07/28 | 4,690 | 4,705 | 4,565 | 4,650 | +85 | +1.9% | 26,800 |
| 2004/07/27 | 5,200 | 5,250 | 4,500 | 4,565 | -835 | -15.5% | 52,400 |
| 2004/07/26 | 5,450 | 5,450 | 5,250 | 5,400 | -100 | -1.8% | 17,000 |
| 2004/07/23 | 5,500 | 5,550 | 5,450 | 5,500 | +50 | +0.9% | 9,400 |
| 2004/07/22 | 5,550 | 5,550 | 5,450 | 5,450 | -150 | -2.7% | 12,000 |
| 2004/07/21 | 5,550 | 5,600 | 5,450 | 5,600 | +100 | +1.8% | 15,800 |
| 2004/07/20 | 5,550 | 5,600 | 5,500 | 5,500 | -100 | -1.8% | 5,800 |
| 2004/07/16 | 5,500 | 5,650 | 5,450 | 5,600 | ±0 | ±0% | 11,600 |
| 2004/07/15 | 5,700 | 5,800 | 5,500 | 5,600 | -150 | -2.6% | 26,600 |
| 2004/07/14 | 6,000 | 6,050 | 5,750 | 5,750 | -150 | -2.5% | 30,600 |
| 2004/07/13 | 6,000 | 6,000 | 5,750 | 5,900 | -50 | -0.8% | 27,000 |
| 2004/07/12 | 5,900 | 6,050 | 5,850 | 5,950 | +50 | +0.8% | 32,600 |
| 2004/07/09 | 5,800 | 5,900 | 5,800 | 5,900 | +50 | +0.9% | 13,800 |
| 2004/07/08 | 5,950 | 5,950 | 5,750 | 5,850 | -100 | -1.7% | 19,000 |
| 2004/07/07 | 5,850 | 6,000 | 5,700 | 5,950 | +50 | +0.8% | 53,800 |
| 2004/07/06 | 6,050 | 6,550 | 5,750 | 5,900 | -150 | -2.5% | 360,200 |
| 2004/07/05 | 6,150 | 6,150 | 5,900 | 6,050 | -150 | -2.4% | 60,600 |
| 2004/07/02 | 5,750 | 6,250 | 5,700 | 6,200 | +350 | +6% | 155,800 |
| 2004/07/01 | 5,650 | 6,050 | 5,650 | 5,850 | +300 | +5.4% | 307,000 |
| 2004/06/30 | 5,550 | 5,600 | 5,500 | 5,550 | ±0 | ±0% | 20,800 |
| 2004/06/29 | 5,600 | 5,650 | 5,500 | 5,550 | -50 | -0.9% | 24,200 |
| 2004/06/28 | 5,600 | 5,650 | 5,550 | 5,600 | ±0 | ±0% | 14,200 |
| 2004/06/25 | 5,500 | 5,650 | 5,450 | 5,600 | +100 | +1.8% | 30,000 |
| 2004/06/24 | 5,550 | 5,550 | 5,450 | 5,500 | +50 | +0.9% | 16,000 |
| 2004/06/23 | 5,600 | 5,600 | 5,450 | 5,450 | -150 | -2.7% | 19,800 |
| 2004/06/22 | 5,700 | 5,700 | 5,550 | 5,600 | -150 | -2.6% | 19,000 |
| 2004/06/21 | 5,750 | 5,800 | 5,650 | 5,750 | ±0 | ±0% | 21,400 |
| 2004/06/18 | 5,800 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 37,200 |
| 2004/06/17 | 5,850 | 5,900 | 5,750 | 5,850 | -50 | -0.8% | 33,200 |
| 2004/06/16 | 5,950 | 6,000 | 5,850 | 5,900 | -100 | -1.7% | 46,600 |
| 2004/06/15 | 5,800 | 6,050 | 5,800 | 6,000 | +200 | +3.4% | 85,400 |
| 2004/06/14 | 5,700 | 5,850 | 5,700 | 5,800 | +50 | +0.9% | 16,800 |
| 2004/06/11 | 5,750 | 5,800 | 5,600 | 5,750 | ±0 | ±0% | 21,600 |
| 2004/06/10 | 5,750 | 5,900 | 5,650 | 5,750 | ±0 | ±0% | 26,000 |
5051～
5100
件表示中 / 5155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 | 108,500円 | +124.5% | - | 0.00% | 112.90倍 | 10.48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 |
| ノバレーゼ | 29,400円 | +6.3% | +54.3% | 0.00% | 7.29倍 | 0.83倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
| 博 展 | 45,400円 | +10.9% | +4.3% | 4.41% | 6.98倍 | 2.10倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| レントラックス | 91,700円 | +15.6% | +77.0% | 2.51% | 10.02倍 | 2.17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 |
| ＷＤＢココ | 301,000円 | +13.2% | -5.7% | 2.66% | 9.01倍 | 1.88倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
チャート関連のコラム
