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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 2,790 | 2,831 | 2,694 | 2,731 | -28 | -1% | 12,980,300 |
| 2011/11/07 | 2,658 | 2,777 | 2,652 | 2,759 | +132 | +5% | 14,467,300 |
| 2011/11/04 | 2,640 | 2,667 | 2,510 | 2,627 | -13 | -0.5% | 14,766,700 |
| 2011/11/02 | 2,649 | 2,708 | 2,572 | 2,640 | -85 | -3.1% | 17,998,500 |
| 2011/11/01 | 2,725 | 2,884 | 2,725 | 2,725 | -700 | -20.4% | 24,491,800 |
| 2011/10/31 | 3,365 | 3,510 | 3,365 | 3,425 | +85 | +2.5% | 2,603,900 |
| 2011/10/28 | 3,335 | 3,415 | 3,275 | 3,340 | +50 | +1.5% | 3,205,100 |
| 2011/10/27 | 3,185 | 3,315 | 3,150 | 3,290 | +75 | +2.3% | 2,582,900 |
| 2011/10/26 | 3,185 | 3,235 | 3,155 | 3,215 | +35 | +1.1% | 1,121,800 |
| 2011/10/25 | 3,200 | 3,240 | 3,140 | 3,180 | -35 | -1.1% | 1,358,400 |
| 2011/10/24 | 3,075 | 3,230 | 3,020 | 3,215 | +110 | +3.5% | 2,450,400 |
| 2011/10/21 | 3,175 | 3,210 | 3,060 | 3,105 | -75 | -2.4% | 2,284,600 |
| 2011/10/20 | 3,200 | 3,250 | 3,140 | 3,180 | +45 | +1.4% | 3,698,900 |
| 2011/10/19 | 3,300 | 3,340 | 3,125 | 3,135 | -270 | -7.9% | 5,804,200 |
| 2011/10/18 | 3,470 | 3,490 | 3,335 | 3,405 | -85 | -2.4% | 1,254,900 |
| 2011/10/17 | 3,540 | 3,555 | 3,485 | 3,490 | -5 | -0.1% | 1,119,000 |
| 2011/10/14 | 3,515 | 3,580 | 3,465 | 3,495 | -15 | -0.4% | 1,564,700 |
| 2011/10/13 | 3,390 | 3,535 | 3,365 | 3,510 | +105 | +3.1% | 2,241,000 |
| 2011/10/12 | 3,525 | 3,525 | 3,390 | 3,405 | -135 | -3.8% | 1,977,000 |
| 2011/10/11 | 3,660 | 3,670 | 3,535 | 3,540 | -60 | -1.7% | 1,835,000 |
| 2011/10/07 | 3,560 | 3,605 | 3,515 | 3,600 | +45 | +1.3% | 1,896,400 |
| 2011/10/06 | 3,530 | 3,610 | 3,480 | 3,555 | +25 | +0.7% | 3,090,200 |
| 2011/10/05 | 3,430 | 3,545 | 3,410 | 3,530 | +265 | +8.1% | 7,924,400 |
| 2011/10/04 | 3,175 | 3,305 | 3,175 | 3,265 | +45 | +1.4% | 3,160,900 |
| 2011/10/03 | 3,190 | 3,325 | 3,180 | 3,220 | -50 | -1.5% | 2,449,200 |
| 2011/09/30 | 3,335 | 3,345 | 3,210 | 3,270 | -80 | -2.4% | 3,186,900 |
| 2011/09/29 | 3,260 | 3,380 | 3,230 | 3,350 | +50 | +1.5% | 3,908,500 |
| 2011/09/28 | 3,185 | 3,360 | 3,175 | 3,300 | +110 | +3.4% | 4,141,600 |
| 2011/09/27 | 3,360 | 3,370 | 3,080 | 3,190 | -100 | -3% | 4,788,000 |
| 2011/09/26 | 3,255 | 3,345 | 3,230 | 3,290 | +45 | +1.4% | 4,330,000 |
| 2011/09/22 | 3,360 | 3,425 | 3,230 | 3,245 | -210 | -6.1% | 4,986,400 |
| 2011/09/21 | 3,545 | 3,590 | 3,450 | 3,455 | -130 | -3.6% | 3,331,700 |
| 2011/09/20 | 3,690 | 3,730 | 3,555 | 3,585 | -155 | -4.1% | 2,840,100 |
| 2011/09/16 | 3,655 | 3,755 | 3,580 | 3,740 | +125 | +3.5% | 3,091,400 |
| 2011/09/15 | 3,820 | 3,830 | 3,595 | 3,615 | -130 | -3.5% | 3,546,300 |
| 2011/09/14 | 3,825 | 3,910 | 3,720 | 3,745 | -105 | -2.7% | 2,772,700 |
| 2011/09/13 | 3,840 | 3,935 | 3,760 | 3,850 | +35 | +0.9% | 3,049,600 |
| 2011/09/12 | 3,745 | 3,905 | 3,730 | 3,815 | -70 | -1.8% | 2,946,000 |
| 2011/09/09 | 3,930 | 3,980 | 3,835 | 3,885 | -30 | -0.8% | 2,635,000 |
| 2011/09/08 | 4,040 | 4,040 | 3,815 | 3,915 | -80 | -2% | 4,423,100 |
| 2011/09/07 | 3,840 | 4,010 | 3,815 | 3,995 | +295 | +8% | 5,131,500 |
| 2011/09/06 | 3,905 | 3,915 | 3,655 | 3,700 | -265 | -6.7% | 4,819,200 |
| 2011/09/05 | 3,980 | 4,050 | 3,965 | 3,965 | -65 | -1.6% | 3,150,300 |
| 2011/09/02 | 3,970 | 4,055 | 3,950 | 4,030 | +70 | +1.8% | 4,258,900 |
| 2011/09/01 | 4,000 | 4,010 | 3,925 | 3,960 | ±0 | ±0% | 2,999,100 |
| 2011/08/31 | 4,070 | 4,070 | 3,910 | 3,960 | -45 | -1.1% | 4,496,300 |
| 2011/08/30 | 3,920 | 4,040 | 3,880 | 4,005 | +85 | +2.2% | 4,572,100 |
| 2011/08/29 | 3,810 | 3,935 | 3,785 | 3,920 | +145 | +3.8% | 5,392,600 |
| 2011/08/26 | 3,580 | 3,780 | 3,555 | 3,775 | +245 | +6.9% | 5,545,000 |
| 2011/08/25 | 3,585 | 3,655 | 3,500 | 3,530 | -50 | -1.4% | 5,926,300 |
3301～
3350
件表示中 / 4950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 | 362,600円 | +1.7% | - | 0.55% | 57.69倍 | 1.95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 | 114,900円 | +5.5% | +2.2% | 2.16% | 20.18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 | 253,500円 | +16.5% | +10.6% | 3.16% | 25.31倍 | 8.88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 | 1.03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 | 332,700円 | +8.1% | +22.0% | 2.71% | 18.74倍 | 4.35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
