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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/23 | 813.3 | 867.3 | 813.3 | 849 | +38 | +4.7% | 1,259,700 |
| 2009/10/22 | 820.3 | 824.7 | 804.3 | 811 | -16.7 | -2% | 535,800 |
| 2009/10/21 | 833.3 | 839 | 826 | 827.7 | -5.6 | -0.7% | 591,600 |
| 2009/10/20 | 834.7 | 836.7 | 827 | 833.3 | -0.7 | -0.1% | 622,200 |
| 2009/10/19 | 834 | 846.7 | 830.7 | 834 | -10.7 | -1.3% | 357,300 |
| 2009/10/16 | 842 | 855.7 | 832.7 | 844.7 | +16 | +1.9% | 896,100 |
| 2009/10/15 | 833.3 | 841.7 | 825 | 828.7 | -7 | -0.8% | 510,300 |
| 2009/10/14 | 838.3 | 843.3 | 823.7 | 835.7 | -1 | -0.1% | 648,900 |
| 2009/10/13 | 853.3 | 856.7 | 830.7 | 836.7 | -6.6 | -0.8% | 794,100 |
| 2009/10/09 | 836.3 | 856.7 | 820 | 843.3 | +7.3 | +0.9% | 1,014,000 |
3801～
3850
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 | 242,500円 | +9.8% | +54.0% | 1.86% | 8.19倍 | 1.12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 | 406,000円 | +11.4% | +16.0% | 0.84% | 60.26倍 | 18.11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 | 345,000円 | +19.7% | +16.7% | 1.33% | 14.96倍 | 2.71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
