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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 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 |
| 2011/08/24 | 3,845 | 3,850 | 3,555 | 3,580 | -195 | -5.2% | 5,260,500 |
| 2011/08/23 | 3,785 | 3,860 | 3,600 | 3,775 | -5 | -0.1% | 8,136,200 |
| 2011/08/22 | 4,100 | 4,150 | 3,765 | 3,780 | -250 | -6.2% | 5,888,500 |
| 2011/08/19 | 4,115 | 4,210 | 4,015 | 4,030 | -225 | -5.3% | 6,759,900 |
| 2011/08/18 | 4,185 | 4,330 | 4,155 | 4,255 | +120 | +2.9% | 8,056,300 |
| 2011/08/17 | 4,110 | 4,185 | 4,015 | 4,135 | +95 | +2.4% | 5,588,600 |
| 2011/08/16 | 3,915 | 4,150 | 3,895 | 4,040 | +130 | +3.3% | 6,665,100 |
| 2011/08/15 | 3,890 | 3,930 | 3,815 | 3,910 | +20 | +0.5% | 2,538,600 |
| 2011/08/12 | 3,940 | 3,965 | 3,840 | 3,890 | -55 | -1.4% | 3,894,800 |
3351～
3400
件表示中 / 4991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 | 241,000円 | +9.8% | +54.0% | 1.87% | 8.14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% | 61.22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 | 304,000円 | +4.6% | +0.5% | 1.61% | 20.79倍 | 3.18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 | 355,300円 | +19.7% | +16.7% | 1.29% | 15.41倍 | 2.79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 | 539,000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
