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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,430 | 1,461 | 1,415 | 1,445 | +20 | +1.4% | 4,411,400 |
| 2014/06/18 | 1,428 | 1,439 | 1,415 | 1,425 | +4 | +0.3% | 2,112,800 |
| 2014/06/17 | 1,447 | 1,452 | 1,410 | 1,421 | -25 | -1.7% | 3,705,600 |
| 2014/06/16 | 1,493 | 1,496 | 1,436 | 1,446 | -57 | -3.8% | 3,726,900 |
| 2014/06/13 | 1,485 | 1,519 | 1,485 | 1,503 | +9 | +0.6% | 2,737,800 |
| 2014/06/12 | 1,433 | 1,497 | 1,430 | 1,494 | +52 | +3.6% | 4,931,100 |
| 2014/06/11 | 1,450 | 1,467 | 1,432 | 1,442 | -48 | -3.2% | 5,868,800 |
| 2014/06/10 | 1,500 | 1,508 | 1,475 | 1,490 | -28 | -1.8% | 4,467,500 |
| 2014/06/09 | 1,490 | 1,535 | 1,480 | 1,518 | +43 | +2.9% | 4,728,000 |
| 2014/06/06 | 1,460 | 1,479 | 1,443 | 1,475 | +26 | +1.8% | 3,618,800 |
| 2014/06/05 | 1,487 | 1,490 | 1,425 | 1,449 | -43 | -2.9% | 6,144,500 |
| 2014/06/04 | 1,440 | 1,523 | 1,433 | 1,492 | +87 | +6.2% | 9,801,300 |
| 2014/06/03 | 1,400 | 1,407 | 1,370 | 1,405 | +12 | +0.9% | 4,237,900 |
| 2014/06/02 | 1,360 | 1,393 | 1,348 | 1,393 | +64 | +4.8% | 4,733,500 |
| 2014/05/30 | 1,340 | 1,363 | 1,308 | 1,329 | -1 | -0.1% | 3,672,600 |
| 2014/05/29 | 1,304 | 1,336 | 1,301 | 1,330 | +35 | +2.7% | 3,462,000 |
| 2014/05/28 | 1,309 | 1,314 | 1,282 | 1,295 | -6 | -0.5% | 2,681,300 |
| 2014/05/27 | 1,318 | 1,339 | 1,300 | 1,301 | +1 | +0.1% | 3,829,100 |
| 2014/05/26 | 1,298 | 1,333 | 1,288 | 1,300 | +24 | +1.9% | 2,738,100 |
| 2014/05/23 | 1,289 | 1,306 | 1,267 | 1,276 | -10 | -0.8% | 2,617,700 |
| 2014/05/22 | 1,295 | 1,297 | 1,260 | 1,286 | +9 | +0.7% | 3,051,000 |
| 2014/05/21 | 1,226 | 1,290 | 1,221 | 1,277 | +26 | +2.1% | 3,759,300 |
| 2014/05/20 | 1,239 | 1,275 | 1,239 | 1,251 | +12 | +1% | 3,387,100 |
| 2014/05/19 | 1,310 | 1,318 | 1,237 | 1,239 | -81 | -6.1% | 5,348,000 |
| 2014/05/16 | 1,314 | 1,329 | 1,298 | 1,320 | -11 | -0.8% | 3,709,200 |
| 2014/05/15 | 1,300 | 1,348 | 1,299 | 1,331 | +16 | +1.2% | 4,047,900 |
| 2014/05/14 | 1,302 | 1,322 | 1,291 | 1,315 | +17 | +1.3% | 3,977,800 |
| 2014/05/13 | 1,328 | 1,347 | 1,280 | 1,298 | -4 | -0.3% | 13,757,400 |
| 2014/05/12 | 1,325 | 1,414 | 1,287 | 1,302 | -333 | -20.4% | 22,147,900 |
| 2014/05/09 | 1,669 | 1,670 | 1,616 | 1,635 | -27 | -1.6% | 3,286,100 |
| 2014/05/08 | 1,667 | 1,688 | 1,659 | 1,662 | -5 | -0.3% | 1,363,400 |
| 2014/05/07 | 1,683 | 1,693 | 1,658 | 1,667 | -33 | -1.9% | 1,767,500 |
| 2014/05/02 | 1,710 | 1,723 | 1,690 | 1,700 | -23 | -1.3% | 2,414,700 |
| 2014/05/01 | 1,718 | 1,730 | 1,706 | 1,723 | +3 | +0.2% | 2,131,700 |
| 2014/04/30 | 1,745 | 1,750 | 1,700 | 1,720 | -30 | -1.7% | 2,275,100 |
| 2014/04/28 | 1,738 | 1,754 | 1,727 | 1,750 | -14 | -0.8% | 1,111,400 |
| 2014/04/25 | 1,798 | 1,808 | 1,753 | 1,764 | -49 | -2.7% | 2,704,500 |
| 2014/04/24 | 1,814 | 1,835 | 1,803 | 1,813 | -9 | -0.5% | 1,317,200 |
| 2014/04/23 | 1,797 | 1,830 | 1,791 | 1,822 | +35 | +2% | 1,825,100 |
| 2014/04/22 | 1,820 | 1,852 | 1,784 | 1,787 | -34 | -1.9% | 2,714,400 |
| 2014/04/21 | 1,811 | 1,859 | 1,805 | 1,821 | +10 | +0.6% | 2,873,100 |
| 2014/04/18 | 1,833 | 1,845 | 1,797 | 1,811 | -8 | -0.4% | 2,264,600 |
| 2014/04/17 | 1,849 | 1,864 | 1,805 | 1,819 | -8 | -0.4% | 5,252,100 |
| 2014/04/16 | 1,730 | 1,827 | 1,693 | 1,827 | +192 | +11.7% | 7,181,500 |
| 2014/04/15 | 1,655 | 1,685 | 1,626 | 1,635 | -7 | -0.4% | 1,852,700 |
| 2014/04/14 | 1,649 | 1,692 | 1,641 | 1,642 | -9 | -0.5% | 3,220,100 |
| 2014/04/11 | 1,655 | 1,662 | 1,600 | 1,651 | -62 | -3.6% | 4,620,200 |
| 2014/04/10 | 1,811 | 1,812 | 1,707 | 1,713 | -79 | -4.4% | 4,818,600 |
| 2014/04/09 | 1,800 | 1,826 | 1,778 | 1,792 | +5 | +0.3% | 3,335,300 |
| 2014/04/08 | 1,818 | 1,820 | 1,776 | 1,787 | -46 | -2.5% | 5,033,200 |
2701～
2750
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
