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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 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 |
| 2011/08/11 | 3,730 | 3,945 | 3,685 | 3,945 | +145 | +3.8% | 5,398,400 |
| 2011/08/10 | 3,780 | 3,870 | 3,705 | 3,800 | +160 | +4.4% | 4,560,200 |
| 2011/08/09 | 3,550 | 3,705 | 3,450 | 3,640 | +5 | +0.1% | 6,167,500 |
| 2011/08/08 | 3,920 | 3,930 | 3,595 | 3,635 | -350 | -8.8% | 6,041,600 |
| 2011/08/05 | 3,795 | 3,985 | 3,660 | 3,985 | +70 | +1.8% | 4,110,100 |
| 2011/08/04 | 4,070 | 4,090 | 3,900 | 3,915 | -45 | -1.1% | 3,133,100 |
| 2011/08/03 | 3,970 | 4,000 | 3,910 | 3,960 | -60 | -1.5% | 2,052,300 |
| 2011/08/02 | 3,920 | 4,045 | 3,920 | 4,020 | +60 | +1.5% | 3,095,900 |
| 2011/08/01 | 3,805 | 4,025 | 3,805 | 3,960 | +115 | +3% | 2,637,700 |
| 2011/07/29 | 3,935 | 3,960 | 3,795 | 3,845 | -110 | -2.8% | 2,868,700 |
| 2011/07/28 | 3,955 | 4,055 | 3,890 | 3,955 | -40 | -1% | 2,461,500 |
| 2011/07/27 | 4,025 | 4,070 | 3,975 | 3,995 | -55 | -1.4% | 2,057,200 |
| 2011/07/26 | 3,985 | 4,055 | 3,955 | 4,050 | +100 | +2.5% | 3,881,600 |
| 2011/07/25 | 3,935 | 3,980 | 3,920 | 3,950 | +10 | +0.3% | 1,201,100 |
| 2011/07/22 | 3,985 | 4,000 | 3,910 | 3,940 | ±0 | ±0% | 1,966,300 |
| 2011/07/21 | 3,860 | 3,945 | 3,855 | 3,940 | +105 | +2.7% | 2,109,200 |
| 2011/07/20 | 3,870 | 3,895 | 3,825 | 3,835 | +15 | +0.4% | 1,651,900 |
| 2011/07/19 | 3,855 | 3,910 | 3,815 | 3,820 | -100 | -2.6% | 3,735,400 |
| 2011/07/15 | 4,000 | 4,020 | 3,895 | 3,920 | -105 | -2.6% | 3,766,600 |
| 2011/07/14 | 3,890 | 4,025 | 3,865 | 4,025 | +200 | +5.2% | 5,563,300 |
| 2011/07/13 | 3,700 | 3,835 | 3,695 | 3,825 | +135 | +3.7% | 2,636,500 |
| 2011/07/12 | 3,795 | 3,815 | 3,680 | 3,690 | -65 | -1.7% | 2,665,900 |
| 2011/07/11 | 3,775 | 3,865 | 3,725 | 3,755 | -30 | -0.8% | 3,158,200 |
| 2011/07/08 | 3,665 | 3,800 | 3,660 | 3,785 | +190 | +5.3% | 4,691,500 |
| 2011/07/07 | 3,510 | 3,605 | 3,495 | 3,595 | +95 | +2.7% | 2,170,600 |
| 2011/07/06 | 3,500 | 3,515 | 3,450 | 3,500 | +15 | +0.4% | 928,100 |
| 2011/07/05 | 3,490 | 3,495 | 3,450 | 3,485 | +25 | +0.7% | 866,400 |
| 2011/07/04 | 3,500 | 3,520 | 3,440 | 3,460 | +35 | +1% | 1,232,100 |
| 2011/07/01 | 3,450 | 3,475 | 3,410 | 3,425 | -30 | -0.9% | 1,310,100 |
| 2011/06/30 | 3,455 | 3,480 | 3,400 | 3,455 | +5 | +0.1% | 1,821,500 |
| 2011/06/29 | 3,365 | 3,470 | 3,355 | 3,450 | +150 | +4.5% | 2,755,000 |
| 2011/06/28 | 3,325 | 3,360 | 3,290 | 3,300 | -50 | -1.5% | 1,298,300 |
| 2011/06/27 | 3,360 | 3,405 | 3,325 | 3,350 | -10 | -0.3% | 1,244,400 |
| 2011/06/24 | 3,425 | 3,430 | 3,285 | 3,360 | -65 | -1.9% | 2,639,300 |
| 2011/06/23 | 3,520 | 3,545 | 3,405 | 3,425 | -30 | -0.9% | 2,430,000 |
| 2011/06/22 | 3,490 | 3,510 | 3,430 | 3,455 | +15 | +0.4% | 2,961,400 |
| 2011/06/21 | 3,295 | 3,455 | 3,290 | 3,440 | +190 | +5.8% | 4,401,300 |
| 2011/06/20 | 3,310 | 3,340 | 3,200 | 3,250 | +10 | +0.3% | 2,633,200 |
| 2011/06/17 | 3,300 | 3,325 | 3,235 | 3,240 | +110 | +3.5% | 4,231,300 |
| 2011/06/16 | 3,155 | 3,220 | 3,130 | 3,130 | -55 | -1.7% | 1,423,000 |
3351～
3400
件表示中 / 4951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 | 363,000円 | +1.7% | - | 0.55% | 57.76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 | 116,200円 | +5.5% | +2.2% | 2.13% | 20.41倍 | 1.66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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75倍 | 8.53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 | 109,900円 | +5.6% | +1.8% | 2.91% | 26.92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 | 336,400円 | +8.1% | +22.0% | 2.68% | 18.95倍 | 4.40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
