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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 955.3 | 987.3 | 954.7 | 984.3 | +34.3 | +3.6% | 1,424,400 |
| 2009/08/07 | 956.3 | 957.3 | 943.7 | 950 | -6.3 | -0.7% | 668,100 |
| 2009/08/06 | 954 | 962 | 952.3 | 956.3 | -6.4 | -0.7% | 848,700 |
| 2009/08/05 | 967.3 | 971.7 | 959.7 | 962.7 | -10.6 | -1.1% | 1,228,800 |
| 2009/08/04 | 981.7 | 986.3 | 967 | 973.3 | ±0 | ±0% | 1,618,200 |
| 2009/08/03 | 963.3 | 976 | 959.3 | 973.3 | +9 | +0.9% | 939,300 |
| 2009/07/31 | 974.7 | 977.3 | 956.7 | 964.3 | -6.7 | -0.7% | 1,670,700 |
| 2009/07/30 | 963.7 | 973.3 | 951.7 | 971 | +4.7 | +0.5% | 1,520,700 |
| 2009/07/29 | 970 | 980 | 944.3 | 966.3 | -97 | -9.1% | 5,289,901 |
| 2009/07/28 | 1,043.3 | 1,063.3 | 1,040 | 1,063.3 | +16.6 | +1.6% | 541,800 |
| 2009/07/27 | 1,046.7 | 1,060 | 1,036.7 | 1,046.7 | ±0 | ±0% | 404,400 |
| 2009/07/24 | 1,060 | 1,070 | 1,033.3 | 1,046.7 | +3.4 | +0.3% | 929,100 |
| 2009/07/23 | 1,043.3 | 1,090 | 1,040 | 1,043.3 | +3.3 | +0.3% | 1,115,100 |
| 2009/07/22 | 1,006.7 | 1,040 | 1,003.3 | 1,040 | +20 | +2% | 749,100 |
| 2009/07/21 | 1,030 | 1,033.3 | 1,010 | 1,020 | +13.3 | +1.3% | 528,600 |
| 2009/07/17 | 1,010 | 1,020 | 987.3 | 1,006.7 | -20 | -1.9% | 854,100 |
| 2009/07/16 | 1,043.3 | 1,050 | 1,020 | 1,026.7 | +3.4 | +0.3% | 430,500 |
| 2009/07/15 | 1,006.7 | 1,023.3 | 996.7 | 1,023.3 | +27.3 | +2.7% | 877,800 |
| 2009/07/14 | 1,000 | 1,006.7 | 983.3 | 996 | +36 | +3.8% | 849,000 |
| 2009/07/13 | 1,026.7 | 1,030 | 936.7 | 960 | -73.3 | -7.1% | 1,273,200 |
| 2009/07/10 | 1,070 | 1,070 | 1,033.3 | 1,033.3 | -26.7 | -2.5% | 1,005,000 |
| 2009/07/09 | 1,053.3 | 1,086.7 | 1,053.3 | 1,060 | -10 | -0.9% | 952,200 |
| 2009/07/08 | 1,090 | 1,106.7 | 1,050 | 1,070 | -40 | -3.6% | 1,918,800 |
| 2009/07/07 | 1,170 | 1,180 | 1,086.7 | 1,110 | -26.7 | -2.3% | 3,331,200 |
| 2009/07/06 | 1,080 | 1,176.7 | 1,066.7 | 1,136.7 | +93.4 | +9% | 6,241,501 |
| 2009/07/03 | 1,043.3 | 1,050 | 1,036.7 | 1,043.3 | -10 | -0.9% | 558,600 |
| 2009/07/02 | 1,090 | 1,096.7 | 1,046.7 | 1,053.3 | -36.7 | -3.4% | 1,553,700 |
| 2009/07/01 | 1,083.3 | 1,106.7 | 1,076.7 | 1,090 | +13.3 | +1.2% | 1,371,900 |
| 2009/06/30 | 1,050 | 1,086.7 | 1,050 | 1,076.7 | +33.4 | +3.2% | 1,385,100 |
| 2009/06/29 | 1,050 | 1,073.3 | 1,043.3 | 1,043.3 | ±0 | ±0% | 1,251,600 |
| 2009/06/26 | 1,050 | 1,056.7 | 1,040 | 1,043.3 | -6.7 | -0.6% | 314,100 |
| 2009/06/25 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 521,100 |
| 2009/06/24 | 1,033.3 | 1,063.3 | 1,033.3 | 1,050 | +16.7 | +1.6% | 787,500 |
| 2009/06/23 | 1,040 | 1,050 | 1,030 | 1,033.3 | -30 | -2.8% | 565,800 |
| 2009/06/22 | 1,036.7 | 1,070 | 1,030 | 1,063.3 | +36.6 | +3.6% | 990,300 |
| 2009/06/19 | 1,053.3 | 1,066.7 | 1,026.7 | 1,026.7 | -26.6 | -2.5% | 919,800 |
| 2009/06/18 | 1,066.7 | 1,076.7 | 1,053.3 | 1,053.3 | -20 | -1.9% | 752,700 |
| 2009/06/17 | 1,066.7 | 1,086.7 | 1,043.3 | 1,073.3 | +3.3 | +0.3% | 1,082,700 |
| 2009/06/16 | 1,066.7 | 1,083.3 | 1,066.7 | 1,070 | -13.3 | -1.2% | 804,900 |
| 2009/06/15 | 1,033.3 | 1,086.7 | 1,030 | 1,083.3 | +53.3 | +5.2% | 1,354,200 |
| 2009/06/12 | 1,040 | 1,050 | 1,026.7 | 1,030 | -3.3 | -0.3% | 1,024,200 |
| 2009/06/11 | 1,050 | 1,050 | 1,026.7 | 1,033.3 | -16.7 | -1.6% | 793,500 |
| 2009/06/10 | 1,053.3 | 1,060 | 1,036.7 | 1,050 | -3.3 | -0.3% | 822,300 |
| 2009/06/09 | 1,076.7 | 1,080 | 1,050 | 1,053.3 | -26.7 | -2.5% | 550,800 |
| 2009/06/08 | 1,050 | 1,080 | 1,043.3 | 1,080 | +40 | +3.8% | 670,800 |
| 2009/06/05 | 1,050 | 1,053.3 | 1,033.3 | 1,040 | -6.7 | -0.6% | 624,300 |
| 2009/06/04 | 1,063.3 | 1,066.7 | 1,043.3 | 1,046.7 | -16.6 | -1.6% | 647,100 |
| 2009/06/03 | 1,046.7 | 1,073.3 | 1,046.7 | 1,063.3 | +16.6 | +1.6% | 1,010,400 |
| 2009/06/02 | 1,090 | 1,090 | 1,036.7 | 1,046.7 | -33.3 | -3.1% | 1,461,300 |
| 2009/06/01 | 1,100 | 1,103.3 | 1,080 | 1,080 | -10 | -0.9% | 510,600 |
3851～
3900
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
