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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 976 | 981 | 953 | 968 | -13 | -1.3% | 30,900 |
| 2024/06/25 | 963 | 992 | 963 | 981 | +16 | +1.7% | 20,800 |
| 2024/06/24 | 963 | 970 | 952 | 965 | -3 | -0.3% | 16,400 |
| 2024/06/21 | 963 | 986 | 958 | 968 | +5 | +0.5% | 42,100 |
| 2024/06/20 | 957 | 968 | 947 | 963 | -5 | -0.5% | 25,500 |
| 2024/06/19 | 937 | 990 | 937 | 968 | +31 | +3.3% | 77,300 |
| 2024/06/18 | 953 | 963 | 937 | 937 | -15 | -1.6% | 17,800 |
| 2024/06/17 | 973 | 1,008 | 952 | 952 | -21 | -2.2% | 74,900 |
| 2024/06/14 | 937 | 974 | 937 | 973 | +31 | +3.3% | 35,000 |
| 2024/06/13 | 961 | 967 | 934 | 942 | -14 | -1.5% | 67,100 |
| 2024/06/12 | 930 | 956 | 930 | 956 | +26 | +2.8% | 42,600 |
| 2024/06/11 | 933 | 941 | 924 | 930 | +5 | +0.5% | 25,800 |
| 2024/06/10 | 904 | 925 | 904 | 925 | +29 | +3.2% | 29,700 |
| 2024/06/07 | 893 | 909 | 893 | 896 | -3 | -0.3% | 15,400 |
| 2024/06/06 | 909 | 919 | 891 | 899 | -1 | -0.1% | 44,000 |
| 2024/06/05 | 900 | 909 | 885 | 900 | -1 | -0.1% | 50,900 |
| 2024/06/04 | 901 | 912 | 899 | 901 | -5 | -0.6% | 21,800 |
| 2024/06/03 | 924 | 925 | 897 | 906 | -6 | -0.7% | 34,400 |
| 2024/05/31 | 905 | 926 | 900 | 912 | +13 | +1.4% | 33,500 |
| 2024/05/30 | 906 | 908 | 893 | 899 | -17 | -1.9% | 58,400 |
| 2024/05/29 | 910 | 917 | 896 | 916 | +6 | +0.7% | 66,400 |
| 2024/05/28 | 911 | 934 | 910 | 910 | +1 | +0.1% | 58,700 |
| 2024/05/27 | 901 | 925 | 901 | 909 | ±0 | ±0% | 48,200 |
| 2024/05/24 | 898 | 920 | 898 | 909 | +4 | +0.4% | 54,100 |
| 2024/05/23 | 966 | 989 | 905 | 905 | -16 | -1.7% | 133,600 |
| 2024/05/22 | 942 | 950 | 921 | 921 | -6 | -0.6% | 64,700 |
| 2024/05/21 | 952 | 973 | 911 | 927 | -29 | -3% | 195,600 |
| 2024/05/20 | 951 | 976 | 940 | 956 | +5 | +0.5% | 44,400 |
| 2024/05/17 | 961 | 977 | 951 | 951 | -10 | -1% | 63,800 |
| 2024/05/16 | 1,000 | 1,000 | 951 | 961 | -45 | -4.5% | 158,700 |
| 2024/05/15 | 1,041 | 1,044 | 995 | 1,006 | -50 | -4.7% | 108,400 |
| 2024/05/14 | 1,007 | 1,080 | 1,003 | 1,056 | +64 | +6.5% | 240,500 |
| 2024/05/13 | 1,029 | 1,040 | 943 | 992 | -81 | -7.5% | 310,100 |
| 2024/05/10 | 1,094 | 1,099 | 1,058 | 1,073 | -29 | -2.6% | 158,900 |
| 2024/05/09 | 1,073 | 1,119 | 1,060 | 1,102 | +29 | +2.7% | 134,800 |
| 2024/05/08 | 1,049 | 1,094 | 1,023 | 1,073 | +41 | +4% | 229,600 |
| 2024/05/07 | 1,097 | 1,106 | 1,005 | 1,032 | -66 | -6% | 391,200 |
| 2024/05/02 | 1,150 | 1,150 | 1,071 | 1,098 | -63 | -5.4% | 1,089,700 |
| 2024/05/01 | 1,062 | 1,188 | 1,058 | 1,161 | +86 | +8% | 1,243,000 |
| 2024/04/30 | 1,080 | 1,126 | 1,063 | 1,075 | +2 | +0.2% | 88,300 |
| 2024/04/26 | 1,045 | 1,106 | 1,042 | 1,073 | +27 | +2.6% | 109,600 |
| 2024/04/25 | 1,045 | 1,057 | 1,027 | 1,046 | -7 | -0.7% | 95,500 |
| 2024/04/24 | 1,036 | 1,082 | 1,011 | 1,053 | +32 | +3.1% | 245,400 |
| 2024/04/23 | 1,050 | 1,050 | 981 | 1,021 | -15 | -1.4% | 212,000 |
| 2024/04/22 | 1,058 | 1,071 | 1,020 | 1,036 | +1 | +0.1% | 101,100 |
| 2024/04/19 | 1,100 | 1,110 | 971 | 1,035 | -82 | -7.3% | 350,800 |
| 2024/04/18 | 1,096 | 1,129 | 1,092 | 1,117 | +4 | +0.4% | 42,900 |
| 2024/04/17 | 1,115 | 1,133 | 1,090 | 1,113 | +15 | +1.4% | 97,600 |
| 2024/04/16 | 1,136 | 1,146 | 1,076 | 1,098 | -49 | -4.3% | 210,500 |
| 2024/04/15 | 1,140 | 1,172 | 1,127 | 1,147 | -8 | -0.7% | 90,700 |
101～
150
件表示中 / 5065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 | 70,600円 | +124.5% | - | 0.00% | 73.47倍 | 6.82倍 |
|
肺がん治療薬選択用の遺伝子検査が成長軸。最新の遺伝子解析技術による受託解析、研究支援も |
| エンバイオＨＤ | 59,300円 | +14.0% | -36.8% | 1.35% | 10.65倍 | 0.52倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| サイネックス | 73,400円 | +0.7% | +1.2% | 2.04% | 10.56倍 | 0.53倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ＩＮＣ | 46,300円 | +7.0% | - | 0.00% | 1157.50倍 | 1.69倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
| 成学社 | 79,000円 | +5.3% | +3.1% | 2.41% | 11.04倍 | 1.25倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
市場注目の銘柄
チャート関連のコラム
