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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,313 | 1,313 | 1,281 | 1,296 | -8 | -0.6% | 1,958,400 |
| 2014/08/28 | 1,332 | 1,333 | 1,291 | 1,304 | -34 | -2.5% | 2,766,800 |
| 2014/08/27 | 1,315 | 1,343 | 1,307 | 1,338 | +14 | +1.1% | 3,463,300 |
| 2014/08/26 | 1,289 | 1,382 | 1,283 | 1,324 | +47 | +3.7% | 8,086,400 |
| 2014/08/25 | 1,280 | 1,283 | 1,266 | 1,277 | +7 | +0.6% | 959,000 |
| 2014/08/22 | 1,280 | 1,288 | 1,263 | 1,270 | -10 | -0.8% | 1,770,200 |
| 2014/08/21 | 1,286 | 1,292 | 1,274 | 1,280 | -7 | -0.5% | 1,217,900 |
| 2014/08/20 | 1,285 | 1,299 | 1,276 | 1,287 | +17 | +1.3% | 1,718,000 |
| 2014/08/19 | 1,280 | 1,283 | 1,265 | 1,270 | -2 | -0.2% | 1,612,300 |
| 2014/08/18 | 1,299 | 1,300 | 1,265 | 1,272 | -36 | -2.8% | 2,105,600 |
| 2014/08/15 | 1,300 | 1,313 | 1,282 | 1,308 | +20 | +1.6% | 2,188,700 |
| 2014/08/14 | 1,280 | 1,309 | 1,244 | 1,288 | +15 | +1.2% | 4,135,100 |
| 2014/08/13 | 1,280 | 1,293 | 1,257 | 1,273 | -12 | -0.9% | 2,033,100 |
| 2014/08/12 | 1,224 | 1,307 | 1,221 | 1,285 | +61 | +5% | 5,644,600 |
| 2014/08/11 | 1,220 | 1,236 | 1,201 | 1,224 | +37 | +3.1% | 3,328,600 |
| 2014/08/08 | 1,202 | 1,210 | 1,182 | 1,187 | -24 | -2% | 3,432,300 |
| 2014/08/07 | 1,250 | 1,255 | 1,170 | 1,211 | -92 | -7.1% | 8,028,000 |
| 2014/08/06 | 1,312 | 1,330 | 1,293 | 1,303 | -4 | -0.3% | 2,273,600 |
| 2014/08/05 | 1,325 | 1,341 | 1,305 | 1,307 | -21 | -1.6% | 1,922,800 |
| 2014/08/04 | 1,328 | 1,339 | 1,318 | 1,328 | +6 | +0.5% | 2,080,800 |
| 2014/08/01 | 1,318 | 1,340 | 1,307 | 1,322 | -23 | -1.7% | 3,074,400 |
| 2014/07/31 | 1,357 | 1,363 | 1,345 | 1,345 | -9 | -0.7% | 1,499,900 |
| 2014/07/30 | 1,380 | 1,384 | 1,352 | 1,354 | -38 | -2.7% | 2,102,400 |
| 2014/07/29 | 1,352 | 1,398 | 1,352 | 1,392 | +39 | +2.9% | 2,941,700 |
| 2014/07/28 | 1,329 | 1,364 | 1,327 | 1,353 | +27 | +2% | 2,116,400 |
| 2014/07/25 | 1,330 | 1,334 | 1,302 | 1,326 | ±0 | ±0% | 2,258,200 |
| 2014/07/24 | 1,306 | 1,343 | 1,300 | 1,326 | +28 | +2.2% | 2,933,700 |
| 2014/07/23 | 1,288 | 1,304 | 1,285 | 1,298 | +7 | +0.5% | 1,662,600 |
| 2014/07/22 | 1,304 | 1,309 | 1,278 | 1,291 | -28 | -2.1% | 3,727,300 |
| 2014/07/18 | 1,320 | 1,331 | 1,315 | 1,319 | -9 | -0.7% | 1,541,800 |
| 2014/07/17 | 1,325 | 1,350 | 1,321 | 1,328 | +3 | +0.2% | 2,255,800 |
| 2014/07/16 | 1,333 | 1,337 | 1,321 | 1,325 | -16 | -1.2% | 1,558,500 |
| 2014/07/15 | 1,352 | 1,355 | 1,330 | 1,341 | -7 | -0.5% | 1,877,200 |
| 2014/07/14 | 1,325 | 1,350 | 1,318 | 1,348 | +19 | +1.4% | 1,829,200 |
| 2014/07/11 | 1,330 | 1,373 | 1,317 | 1,329 | +1 | +0.1% | 3,598,500 |
| 2014/07/10 | 1,365 | 1,366 | 1,327 | 1,328 | -15 | -1.1% | 2,211,100 |
| 2014/07/09 | 1,351 | 1,352 | 1,310 | 1,343 | -13 | -1% | 3,910,100 |
| 2014/07/08 | 1,377 | 1,377 | 1,355 | 1,356 | -16 | -1.2% | 1,811,800 |
| 2014/07/07 | 1,376 | 1,386 | 1,363 | 1,372 | +2 | +0.1% | 1,177,200 |
| 2014/07/04 | 1,367 | 1,377 | 1,361 | 1,370 | +12 | +0.9% | 1,515,700 |
| 2014/07/03 | 1,383 | 1,385 | 1,355 | 1,358 | -29 | -2.1% | 2,434,400 |
| 2014/07/02 | 1,386 | 1,393 | 1,378 | 1,387 | +5 | +0.4% | 1,638,300 |
| 2014/07/01 | 1,381 | 1,395 | 1,376 | 1,382 | +12 | +0.9% | 1,645,000 |
| 2014/06/30 | 1,358 | 1,372 | 1,350 | 1,370 | +8 | +0.6% | 1,354,100 |
| 2014/06/27 | 1,372 | 1,382 | 1,343 | 1,362 | -13 | -0.9% | 2,928,200 |
| 2014/06/26 | 1,370 | 1,387 | 1,369 | 1,375 | +7 | +0.5% | 2,771,500 |
| 2014/06/25 | 1,371 | 1,388 | 1,360 | 1,368 | -3 | -0.2% | 3,343,200 |
| 2014/06/24 | 1,350 | 1,401 | 1,350 | 1,371 | -6 | -0.4% | 4,184,300 |
| 2014/06/23 | 1,412 | 1,415 | 1,372 | 1,377 | -47 | -3.3% | 4,682,400 |
| 2014/06/20 | 1,441 | 1,444 | 1,413 | 1,424 | -21 | -1.5% | 2,775,600 |
2651～
2700
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 | 240,800円 | +9.8% | +54.0% | 1.87% | 8.12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 | 413,000円 | +11.4% | +16.0% | 0.82% | 61.30倍 | 18.42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 | 306,500円 | +4.6% | +0.5% | 1.60% | 20.97倍 | 3.20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 | 353,600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
