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 |
|---|---|---|---|---|---|---|---|
| 2010/01/08 | 1,836.7 | 1,866.7 | 1,810 | 1,836.7 | -20 | -1.1% | 1,149,300 |
| 2010/01/07 | 1,850 | 1,873.3 | 1,830 | 1,856.7 | -13.3 | -0.7% | 1,721,400 |
| 2010/01/06 | 1,910 | 1,926.7 | 1,863.3 | 1,870 | -6.7 | -0.4% | 1,993,500 |
| 2010/01/05 | 1,866.7 | 1,883.3 | 1,846.7 | 1,876.7 | +3.4 | +0.2% | 918,600 |
| 2010/01/04 | 1,866.7 | 1,896.7 | 1,840 | 1,873.3 | +40 | +2.2% | 882,300 |
| 2009/12/30 | 1,890 | 1,903.3 | 1,823.3 | 1,833.3 | -56.7 | -3% | 1,705,800 |
| 2009/12/29 | 1,933.3 | 1,970 | 1,880 | 1,890 | -26.7 | -1.4% | 3,281,700 |
| 2009/12/28 | 1,916.7 | 1,943.3 | 1,873.3 | 1,916.7 | -3.3 | -0.2% | 3,231,000 |
| 2009/12/25 | 1,843.3 | 1,933.3 | 1,830 | 1,920 | +76.7 | +4.2% | 5,664,301 |
| 2009/12/24 | 1,876.7 | 1,883.3 | 1,810 | 1,843.3 | -16.7 | -0.9% | 2,114,400 |
| 2009/12/22 | 1,886.7 | 1,943.3 | 1,813.3 | 1,860 | +3.3 | +0.2% | 4,755,900 |
| 2009/12/21 | 1,716.7 | 1,896.7 | 1,713.3 | 1,856.7 | +126.7 | +7.3% | 7,942,801 |
| 2009/12/18 | 1,700 | 1,730 | 1,650 | 1,730 | +163.3 | +10.4% | 6,018,301 |
| 2009/12/17 | 1,600 | 1,620 | 1,560 | 1,566.7 | -36.6 | -2.3% | 860,100 |
| 2009/12/16 | 1,620 | 1,670 | 1,583.3 | 1,603.3 | -16.7 | -1% | 1,335,000 |
| 2009/12/15 | 1,580 | 1,626.7 | 1,553.3 | 1,620 | +43.3 | +2.7% | 1,216,800 |
| 2009/12/14 | 1,593.3 | 1,600 | 1,566.7 | 1,576.7 | -20 | -1.3% | 607,800 |
| 2009/12/11 | 1,610 | 1,613.3 | 1,536.7 | 1,596.7 | +6.7 | +0.4% | 1,124,700 |
| 2009/12/10 | 1,666.7 | 1,703.3 | 1,553.3 | 1,590 | -60 | -3.6% | 2,995,500 |
| 2009/12/09 | 1,583.3 | 1,663.3 | 1,583.3 | 1,650 | +83.3 | +5.3% | 3,132,300 |
| 2009/12/08 | 1,560 | 1,613.3 | 1,520 | 1,566.7 | +6.7 | +0.4% | 2,355,300 |
| 2009/12/07 | 1,623.3 | 1,626.7 | 1,536.7 | 1,560 | -53.3 | -3.3% | 1,673,400 |
| 2009/12/04 | 1,633.3 | 1,666.7 | 1,590 | 1,613.3 | +13.3 | +0.8% | 3,272,700 |
| 2009/12/03 | 1,660 | 1,693.3 | 1,553.3 | 1,600 | -26.7 | -1.6% | 3,757,500 |
| 2009/12/02 | 1,566.7 | 1,673.3 | 1,536.7 | 1,626.7 | +110 | +7.3% | 5,810,401 |
| 2009/12/01 | 1,566.7 | 1,626.7 | 1,496.7 | 1,516.7 | -60 | -3.8% | 4,512,000 |
| 2009/11/30 | 1,460 | 1,576.7 | 1,460 | 1,576.7 | +166.7 | +11.8% | 4,292,700 |
| 2009/11/27 | 1,393.3 | 1,446.7 | 1,360 | 1,410 | +16.7 | +1.2% | 2,963,700 |
| 2009/11/26 | 1,303.3 | 1,443.3 | 1,300 | 1,393.3 | +106.6 | +8.3% | 5,628,301 |
| 2009/11/25 | 1,233.3 | 1,286.7 | 1,230 | 1,286.7 | +63.4 | +5.2% | 1,815,300 |
| 2009/11/24 | 1,276.7 | 1,286.7 | 1,220 | 1,223.3 | -33.4 | -2.7% | 1,076,100 |
| 2009/11/20 | 1,290 | 1,300 | 1,243.3 | 1,256.7 | ±0 | ±0% | 1,468,800 |
| 2009/11/19 | 1,263.3 | 1,300 | 1,223.3 | 1,256.7 | -6.6 | -0.5% | 1,577,100 |
| 2009/11/18 | 1,196.7 | 1,263.3 | 1,183.3 | 1,263.3 | +83.3 | +7.1% | 2,758,500 |
| 2009/11/17 | 1,186.7 | 1,190 | 1,150 | 1,180 | +10 | +0.9% | 1,449,000 |
| 2009/11/16 | 1,250 | 1,270 | 1,170 | 1,170 | -106.7 | -8.4% | 1,870,800 |
| 2009/11/13 | 1,300 | 1,303.3 | 1,253.3 | 1,276.7 | +30 | +2.4% | 1,508,700 |
| 2009/11/12 | 1,250 | 1,296.7 | 1,200 | 1,246.7 | +30 | +2.5% | 1,953,900 |
| 2009/11/11 | 1,303.3 | 1,366.7 | 1,203.3 | 1,216.7 | -36.6 | -2.9% | 4,331,700 |
| 2009/11/10 | 1,200 | 1,260 | 1,176.7 | 1,253.3 | +90 | +7.7% | 3,307,500 |
| 2009/11/09 | 1,133.3 | 1,183.3 | 1,123.3 | 1,163.3 | +13.3 | +1.2% | 1,534,500 |
| 2009/11/06 | 1,166.7 | 1,186.7 | 1,143.3 | 1,150 | +46.7 | +4.2% | 3,240,600 |
| 2009/11/05 | 1,113.3 | 1,130 | 1,076.7 | 1,103.3 | -26.7 | -2.4% | 1,601,100 |
| 2009/11/04 | 1,110 | 1,140 | 1,083.3 | 1,130 | +30 | +2.7% | 2,748,600 |
| 2009/11/02 | 1,053.3 | 1,120 | 1,026.7 | 1,100 | +43.3 | +4.1% | 3,195,900 |
| 2009/10/30 | 981 | 1,070 | 927.3 | 1,056.7 | +71 | +7.2% | 4,561,500 |
| 2009/10/29 | 933.3 | 1,060 | 924 | 985.7 | +35 | +3.7% | 7,681,201 |
| 2009/10/28 | 937.3 | 950.7 | 895.7 | 950.7 | +133.4 | +16.3% | 9,618,001 |
| 2009/10/27 | 826.7 | 826.7 | 809.3 | 817.3 | -12.7 | -1.5% | 1,061,100 |
| 2009/10/26 | 840 | 848 | 825.3 | 830 | -19 | -2.2% | 831,300 |
3751～
3800
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
