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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,600 | 1,607 | 1,551 | 1,602 | +17 | +1.1% | 4,463,300 |
| 2014/11/12 | 1,567 | 1,608 | 1,550 | 1,585 | -3 | -0.2% | 5,370,500 |
| 2014/11/11 | 1,600 | 1,622 | 1,566 | 1,588 | -40 | -2.5% | 7,399,100 |
| 2014/11/10 | 1,520 | 1,667 | 1,510 | 1,628 | +192 | +13.4% | 19,317,300 |
| 2014/11/07 | 1,406 | 1,442 | 1,401 | 1,436 | ±0 | ±0% | 4,255,000 |
| 2014/11/06 | 1,433 | 1,456 | 1,412 | 1,436 | +2 | +0.1% | 4,564,000 |
| 2014/11/05 | 1,422 | 1,438 | 1,408 | 1,434 | +14 | +1% | 3,407,200 |
| 2014/11/04 | 1,448 | 1,450 | 1,416 | 1,420 | +4 | +0.3% | 3,425,200 |
| 2014/10/31 | 1,387 | 1,424 | 1,375 | 1,416 | +46 | +3.4% | 3,740,700 |
| 2014/10/30 | 1,379 | 1,384 | 1,366 | 1,370 | -14 | -1% | 2,264,900 |
| 2014/10/29 | 1,388 | 1,399 | 1,375 | 1,384 | ±0 | ±0% | 2,302,400 |
| 2014/10/28 | 1,379 | 1,394 | 1,360 | 1,384 | -1 | -0.1% | 1,660,300 |
| 2014/10/27 | 1,421 | 1,437 | 1,372 | 1,385 | -16 | -1.1% | 2,629,100 |
| 2014/10/24 | 1,400 | 1,423 | 1,386 | 1,401 | +5 | +0.4% | 3,564,100 |
| 2014/10/23 | 1,379 | 1,433 | 1,372 | 1,396 | +24 | +1.7% | 6,559,500 |
| 2014/10/22 | 1,317 | 1,383 | 1,316 | 1,372 | +70 | +5.4% | 5,560,100 |
| 2014/10/21 | 1,302 | 1,334 | 1,284 | 1,302 | -3 | -0.2% | 2,934,700 |
| 2014/10/20 | 1,316 | 1,318 | 1,298 | 1,305 | +24 | +1.9% | 2,258,000 |
| 2014/10/17 | 1,313 | 1,335 | 1,271 | 1,281 | -38 | -2.9% | 3,795,500 |
| 2014/10/16 | 1,324 | 1,350 | 1,306 | 1,319 | -34 | -2.5% | 3,846,500 |
| 2014/10/15 | 1,302 | 1,359 | 1,292 | 1,353 | +63 | +4.9% | 6,058,000 |
| 2014/10/14 | 1,284 | 1,323 | 1,257 | 1,290 | +20 | +1.6% | 4,601,200 |
| 2014/10/10 | 1,250 | 1,299 | 1,240 | 1,270 | -8 | -0.6% | 3,352,300 |
| 2014/10/09 | 1,305 | 1,315 | 1,274 | 1,278 | -26 | -2% | 1,938,600 |
| 2014/10/08 | 1,280 | 1,316 | 1,276 | 1,304 | -4 | -0.3% | 2,218,900 |
| 2014/10/07 | 1,315 | 1,315 | 1,294 | 1,308 | +4 | +0.3% | 1,577,400 |
| 2014/10/06 | 1,318 | 1,331 | 1,301 | 1,304 | +16 | +1.2% | 2,486,800 |
| 2014/10/03 | 1,290 | 1,306 | 1,261 | 1,288 | -5 | -0.4% | 2,859,900 |
| 2014/10/02 | 1,308 | 1,315 | 1,288 | 1,293 | -35 | -2.6% | 3,065,700 |
| 2014/10/01 | 1,396 | 1,398 | 1,325 | 1,328 | -67 | -4.8% | 4,754,100 |
| 2014/09/30 | 1,386 | 1,421 | 1,370 | 1,395 | +16 | +1.2% | 5,913,100 |
| 2014/09/29 | 1,350 | 1,390 | 1,347 | 1,379 | +66 | +5% | 6,221,600 |
| 2014/09/26 | 1,314 | 1,317 | 1,303 | 1,313 | -14 | -1.1% | 1,533,300 |
| 2014/09/25 | 1,313 | 1,331 | 1,306 | 1,327 | +15 | +1.1% | 1,618,500 |
| 2014/09/24 | 1,295 | 1,316 | 1,291 | 1,312 | +11 | +0.8% | 1,618,200 |
| 2014/09/22 | 1,320 | 1,324 | 1,297 | 1,301 | -8 | -0.6% | 1,302,200 |
| 2014/09/19 | 1,307 | 1,318 | 1,295 | 1,309 | ±0 | ±0% | 1,793,400 |
| 2014/09/18 | 1,315 | 1,324 | 1,306 | 1,309 | -8 | -0.6% | 1,210,200 |
| 2014/09/17 | 1,352 | 1,356 | 1,308 | 1,317 | -46 | -3.4% | 2,312,000 |
| 2014/09/16 | 1,345 | 1,376 | 1,326 | 1,363 | +37 | +2.8% | 3,072,600 |
| 2014/09/12 | 1,318 | 1,341 | 1,306 | 1,326 | -4 | -0.3% | 2,002,400 |
| 2014/09/11 | 1,300 | 1,338 | 1,294 | 1,330 | +41 | +3.2% | 3,454,000 |
| 2014/09/10 | 1,298 | 1,310 | 1,287 | 1,289 | -9 | -0.7% | 1,322,200 |
| 2014/09/09 | 1,289 | 1,308 | 1,284 | 1,298 | +16 | +1.2% | 1,433,400 |
2551～
2600
件表示中 / 4948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 | 364,100円 | +1.7% | - | 0.55% | 57.93倍 | 1.96倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ＡＬＳＯＫ | 114,400円 | +5.5% | +2.2% | 2.17% | 20.10倍 | 1.64倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 258,800円 | +16.5% | +10.6% | 3.09% | 25.85倍 | 9.06倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 109,100円 | +5.6% | +1.8% | 2.93% | 26.72倍 | 1.04倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| テクノプロＨＤ | 321,200円 | +8.1% | +22.0% | 2.80% | 18.09倍 | 4.20倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
