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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,550 | 1,577 | 1,533 | 1,553 | +23 | +1.5% | 2,654,000 |
| 2015/01/29 | 1,551 | 1,565 | 1,520 | 1,530 | -34 | -2.2% | 1,534,900 |
| 2015/01/28 | 1,511 | 1,578 | 1,510 | 1,564 | +33 | +2.2% | 2,130,200 |
| 2015/01/27 | 1,500 | 1,540 | 1,488 | 1,531 | +25 | +1.7% | 2,112,400 |
| 2015/01/26 | 1,525 | 1,545 | 1,504 | 1,506 | -22 | -1.4% | 1,407,300 |
| 2015/01/23 | 1,526 | 1,550 | 1,511 | 1,528 | +11 | +0.7% | 2,108,800 |
| 2015/01/22 | 1,467 | 1,525 | 1,448 | 1,517 | +37 | +2.5% | 2,928,300 |
| 2015/01/21 | 1,445 | 1,520 | 1,440 | 1,480 | +54 | +3.8% | 4,037,500 |
| 2015/01/20 | 1,430 | 1,478 | 1,424 | 1,426 | +5 | +0.4% | 2,544,700 |
| 2015/01/19 | 1,440 | 1,441 | 1,413 | 1,421 | -15 | -1% | 1,289,500 |
| 2015/01/16 | 1,450 | 1,464 | 1,410 | 1,436 | -22 | -1.5% | 3,391,800 |
| 2015/01/15 | 1,480 | 1,499 | 1,415 | 1,458 | -27 | -1.8% | 3,546,500 |
| 2015/01/14 | 1,514 | 1,522 | 1,478 | 1,485 | -30 | -2% | 1,723,600 |
| 2015/01/13 | 1,547 | 1,571 | 1,504 | 1,515 | -39 | -2.5% | 2,991,400 |
| 2015/01/09 | 1,504 | 1,556 | 1,488 | 1,554 | +54 | +3.6% | 3,252,600 |
| 2015/01/08 | 1,471 | 1,503 | 1,445 | 1,500 | +33 | +2.2% | 1,788,200 |
| 2015/01/07 | 1,497 | 1,511 | 1,463 | 1,467 | -31 | -2.1% | 1,466,400 |
| 2015/01/06 | 1,466 | 1,504 | 1,463 | 1,498 | +15 | +1% | 2,114,900 |
| 2015/01/05 | 1,457 | 1,498 | 1,457 | 1,483 | +37 | +2.6% | 1,548,700 |
| 2014/12/30 | 1,446 | 1,460 | 1,439 | 1,446 | -14 | -1% | 921,100 |
| 2014/12/29 | 1,477 | 1,477 | 1,445 | 1,460 | -15 | -1% | 1,072,300 |
| 2014/12/26 | 1,449 | 1,484 | 1,448 | 1,475 | +25 | +1.7% | 841,600 |
| 2014/12/25 | 1,485 | 1,490 | 1,445 | 1,450 | -46 | -3.1% | 1,458,100 |
| 2014/12/24 | 1,516 | 1,522 | 1,490 | 1,496 | -20 | -1.3% | 1,211,100 |
| 2014/12/22 | 1,503 | 1,530 | 1,497 | 1,516 | +13 | +0.9% | 1,574,600 |
| 2014/12/19 | 1,500 | 1,557 | 1,495 | 1,503 | +27 | +1.8% | 4,301,900 |
| 2014/12/18 | 1,504 | 1,514 | 1,468 | 1,476 | -12 | -0.8% | 1,587,800 |
| 2014/12/17 | 1,469 | 1,503 | 1,453 | 1,488 | +8 | +0.5% | 2,150,400 |
| 2014/12/16 | 1,463 | 1,483 | 1,462 | 1,480 | -2 | -0.1% | 1,589,000 |
| 2014/12/15 | 1,501 | 1,508 | 1,476 | 1,482 | -19 | -1.3% | 2,093,500 |
| 2014/12/12 | 1,466 | 1,520 | 1,459 | 1,501 | +104 | +7.4% | 6,507,700 |
| 2014/12/11 | 1,403 | 1,408 | 1,385 | 1,397 | -20 | -1.4% | 1,585,900 |
| 2014/12/10 | 1,406 | 1,420 | 1,402 | 1,417 | -1 | -0.1% | 1,360,100 |
| 2014/12/09 | 1,415 | 1,438 | 1,410 | 1,418 | -3 | -0.2% | 1,670,100 |
| 2014/12/08 | 1,431 | 1,433 | 1,407 | 1,421 | -10 | -0.7% | 1,513,200 |
| 2014/12/05 | 1,449 | 1,452 | 1,413 | 1,431 | -22 | -1.5% | 2,024,300 |
| 2014/12/04 | 1,464 | 1,473 | 1,452 | 1,453 | -4 | -0.3% | 1,625,800 |
| 2014/12/03 | 1,460 | 1,465 | 1,451 | 1,457 | ±0 | ±0% | 1,556,200 |
| 2014/12/02 | 1,467 | 1,484 | 1,452 | 1,457 | -1 | -0.1% | 2,205,800 |
| 2014/12/01 | 1,466 | 1,470 | 1,447 | 1,458 | -12 | -0.8% | 1,611,000 |
| 2014/11/28 | 1,460 | 1,479 | 1,456 | 1,470 | +10 | +0.7% | 1,624,900 |
| 2014/11/27 | 1,474 | 1,483 | 1,458 | 1,460 | -14 | -0.9% | 1,490,300 |
| 2014/11/26 | 1,495 | 1,500 | 1,469 | 1,474 | -15 | -1% | 1,996,800 |
| 2014/11/25 | 1,535 | 1,541 | 1,483 | 1,489 | -38 | -2.5% | 10,221,800 |
| 2014/11/21 | 1,504 | 1,545 | 1,496 | 1,527 | +40 | +2.7% | 3,230,200 |
| 2014/11/20 | 1,524 | 1,525 | 1,483 | 1,487 | -33 | -2.2% | 1,910,100 |
| 2014/11/19 | 1,511 | 1,530 | 1,492 | 1,520 | -8 | -0.5% | 2,569,200 |
| 2014/11/18 | 1,528 | 1,534 | 1,476 | 1,528 | -7 | -0.5% | 4,171,000 |
| 2014/11/17 | 1,575 | 1,593 | 1,523 | 1,535 | -40 | -2.5% | 3,345,100 |
| 2014/11/14 | 1,609 | 1,644 | 1,566 | 1,575 | -27 | -1.7% | 3,594,500 |
2551～
2600
件表示中 / 4992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 | 240,900円 | +9.8% | +54.0% | 1.87% | 8.13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 | 412,500円 | +11.4% | +16.0% | 0.82% | 61.23倍 | 18.40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 | 307,000円 | +4.6% | +0.5% | 1.60% | 21.00倍 | 3.21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 | 353,700円 | +19.7% | +16.7% | 1.30% | 15.34倍 | 2.78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 |
| イオンディライ | 538,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
市場注目の銘柄
チャート関連のコラム
