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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 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 |
| 2009/10/08 | 862.7 | 865.7 | 830.3 | 836 | -40 | -4.6% | 1,563,600 |
| 2009/10/07 | 870.3 | 876.3 | 840.3 | 876 | +5.3 | +0.6% | 1,570,200 |
| 2009/10/06 | 821.7 | 888 | 816.7 | 870.7 | +102.4 | +13.3% | 2,834,100 |
| 2009/10/05 | 787.3 | 796.3 | 764.3 | 768.3 | -32.4 | -4% | 1,188,900 |
| 2009/10/02 | 813.3 | 813.3 | 794 | 800.7 | -38 | -4.5% | 678,300 |
| 2009/10/01 | 827 | 845 | 820.7 | 838.7 | +12 | +1.5% | 1,086,000 |
| 2009/09/30 | 816 | 832 | 810.7 | 826.7 | +11 | +1.3% | 765,600 |
| 2009/09/29 | 840 | 840 | 806 | 815.7 | -12 | -1.4% | 764,700 |
| 2009/09/28 | 846.7 | 849.7 | 825 | 827.7 | -28.6 | -3.3% | 591,300 |
| 2009/09/25 | 856.3 | 872 | 853.3 | 856.3 | -13.4 | -1.5% | 653,700 |
| 2009/09/24 | 847.3 | 891.7 | 846.7 | 869.7 | +9 | +1% | 1,707,900 |
| 2009/09/18 | 876.7 | 876.7 | 849 | 860.7 | -15.6 | -1.8% | 1,653,000 |
| 2009/09/17 | 909.7 | 911 | 869 | 876.3 | -23.7 | -2.6% | 1,390,500 |
| 2009/09/16 | 927.7 | 928 | 888 | 900 | -34.7 | -3.7% | 3,062,100 |
| 2009/09/15 | 939 | 945 | 923.7 | 934.7 | -10.3 | -1.1% | 925,800 |
| 2009/09/14 | 953.3 | 961.3 | 938 | 945 | -7.3 | -0.8% | 808,200 |
| 2009/09/11 | 957.3 | 963.3 | 950.3 | 952.3 | -12 | -1.2% | 876,900 |
| 2009/09/10 | 968.3 | 971 | 960.7 | 964.3 | -4.7 | -0.5% | 1,003,500 |
| 2009/09/09 | 968.3 | 978 | 963.3 | 969 | -4.3 | -0.4% | 719,100 |
| 2009/09/08 | 970.3 | 975 | 950 | 973.3 | -40 | -3.9% | 2,490,300 |
| 2009/09/07 | 1,020 | 1,040 | 998.7 | 1,013.3 | -3.4 | -0.3% | 1,163,100 |
| 2009/09/04 | 1,000 | 1,023.3 | 995.3 | 1,016.7 | +17 | +1.7% | 1,618,500 |
| 2009/09/03 | 1,003.3 | 1,010 | 993.3 | 999.7 | +7.7 | +0.8% | 524,100 |
| 2009/09/02 | 993.3 | 1,003.3 | 987.3 | 992 | -21.3 | -2.1% | 1,681,500 |
| 2009/09/01 | 978 | 1,016.7 | 973.7 | 1,013.3 | +31.3 | +3.2% | 1,136,100 |
| 2009/08/31 | 992.7 | 1,003.3 | 974 | 982 | -5.7 | -0.6% | 491,100 |
| 2009/08/28 | 1,003.3 | 1,020 | 980.7 | 987.7 | -12.3 | -1.2% | 933,300 |
| 2009/08/27 | 978 | 1,056.7 | 978 | 1,000 | +34 | +3.5% | 3,254,400 |
| 2009/08/26 | 960.3 | 973 | 958.3 | 966 | +2 | +0.2% | 607,800 |
| 2009/08/25 | 968 | 968 | 957 | 964 | -2 | -0.2% | 617,100 |
| 2009/08/24 | 963.3 | 969 | 960.7 | 966 | +9 | +0.9% | 600,300 |
| 2009/08/21 | 972.3 | 981.7 | 953.7 | 957 | -28.7 | -2.9% | 1,020,600 |
| 2009/08/20 | 972.7 | 989.7 | 969 | 985.7 | +13.7 | +1.4% | 378,600 |
| 2009/08/19 | 1,006.7 | 1,006.7 | 967.7 | 972 | -31.3 | -3.1% | 994,500 |
| 2009/08/18 | 1,020 | 1,036.7 | 999 | 1,003.3 | -16.7 | -1.6% | 1,410,300 |
| 2009/08/17 | 1,006.7 | 1,023.3 | 998 | 1,020 | +28.7 | +2.9% | 1,791,000 |
| 2009/08/14 | 971 | 997.3 | 971 | 991.3 | +15.6 | +1.6% | 1,080,900 |
| 2009/08/13 | 978 | 985.3 | 973 | 975.7 | +2.7 | +0.3% | 694,500 |
| 2009/08/12 | 975.3 | 975.3 | 968 | 973 | -4.7 | -0.5% | 619,200 |
| 2009/08/11 | 972.7 | 983.7 | 969.7 | 977.7 | -6.6 | -0.7% | 518,700 |
3801～
3850
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
