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 |
|---|---|---|---|---|---|---|---|
| 2009/05/27 | 1,096.7 | 1,120 | 1,086.7 | 1,090 | +3.3 | +0.3% | 669,600 |
| 2009/05/26 | 1,100 | 1,103.3 | 1,073.3 | 1,086.7 | -3.3 | -0.3% | 532,800 |
| 2009/05/25 | 1,083.3 | 1,110 | 1,083.3 | 1,090 | +10 | +0.9% | 924,600 |
| 2009/05/22 | 1,083.3 | 1,086.7 | 1,066.7 | 1,080 | -13.3 | -1.2% | 647,700 |
| 2009/05/21 | 1,100 | 1,106.7 | 1,093.3 | 1,093.3 | -13.4 | -1.2% | 502,200 |
| 2009/05/20 | 1,093.3 | 1,113.3 | 1,093.3 | 1,106.7 | +10 | +0.9% | 441,600 |
| 2009/05/19 | 1,103.3 | 1,106.7 | 1,090 | 1,096.7 | +10 | +0.9% | 495,300 |
| 2009/05/18 | 1,100 | 1,110 | 1,083.3 | 1,086.7 | -30 | -2.7% | 515,700 |
| 2009/05/15 | 1,120 | 1,123.3 | 1,110 | 1,116.7 | +23.4 | +2.1% | 489,000 |
| 2009/05/14 | 1,103.3 | 1,126.7 | 1,090 | 1,093.3 | +6.6 | +0.6% | 774,300 |
| 2009/05/13 | 1,100 | 1,103.3 | 1,080 | 1,086.7 | -16.6 | -1.5% | 657,600 |
| 2009/05/12 | 1,113.3 | 1,126.7 | 1,100 | 1,103.3 | -10 | -0.9% | 869,700 |
| 2009/05/11 | 1,136.7 | 1,140 | 1,110 | 1,113.3 | -16.7 | -1.5% | 647,700 |
| 2009/05/08 | 1,100 | 1,140 | 1,093.3 | 1,130 | +36.7 | +3.4% | 1,304,700 |
| 2009/05/07 | 1,140 | 1,143.3 | 1,076.7 | 1,093.3 | -73.4 | -6.3% | 2,140,500 |
| 2009/05/01 | 1,183.3 | 1,196.7 | 1,150 | 1,166.7 | -3.3 | -0.3% | 589,800 |
| 2009/04/30 | 1,203.3 | 1,203.3 | 1,170 | 1,170 | ±0 | ±0% | 549,300 |
| 2009/04/28 | 1,203.3 | 1,223.3 | 1,166.7 | 1,170 | -40 | -3.3% | 795,600 |
| 2009/04/27 | 1,170 | 1,240 | 1,170 | 1,210 | +46.7 | +4% | 1,602,300 |
| 2009/04/24 | 1,216.7 | 1,250 | 1,163.3 | 1,163.3 | -86.7 | -6.9% | 1,874,100 |
| 2009/04/23 | 1,113.3 | 1,270 | 1,110 | 1,250 | +143.3 | +12.9% | 5,007,301 |
| 2009/04/22 | 1,100 | 1,116.7 | 1,086.7 | 1,106.7 | +20 | +1.8% | 761,700 |
| 2009/04/21 | 1,090 | 1,110 | 1,083.3 | 1,086.7 | -33.3 | -3% | 747,600 |
| 2009/04/20 | 1,076.7 | 1,123.3 | 1,070 | 1,120 | +30 | +2.8% | 888,600 |
| 2009/04/17 | 1,083.3 | 1,103.3 | 1,066.7 | 1,090 | +13.3 | +1.2% | 713,100 |
| 2009/04/16 | 1,053.3 | 1,083.3 | 1,046.7 | 1,076.7 | +13.4 | +1.3% | 650,400 |
| 2009/04/15 | 1,043.3 | 1,083.3 | 1,033.3 | 1,063.3 | +26.6 | +2.6% | 663,600 |
| 2009/04/14 | 1,043.3 | 1,050 | 1,030 | 1,036.7 | +10 | +1% | 494,400 |
| 2009/04/13 | 1,076.7 | 1,083.3 | 1,026.7 | 1,026.7 | -53.3 | -4.9% | 691,500 |
| 2009/04/10 | 1,100 | 1,113.3 | 1,076.7 | 1,080 | -20 | -1.8% | 437,400 |
| 2009/04/09 | 1,100 | 1,110 | 1,083.3 | 1,100 | ±0 | ±0% | 446,700 |
| 2009/04/08 | 1,106.7 | 1,130 | 1,086.7 | 1,100 | -10 | -0.9% | 962,100 |
| 2009/04/07 | 1,100 | 1,140 | 1,080 | 1,110 | +23.3 | +2.1% | 1,198,500 |
| 2009/04/06 | 1,086.7 | 1,093.3 | 1,070 | 1,086.7 | +16.7 | +1.6% | 459,300 |
| 2009/04/03 | 1,106.7 | 1,110 | 1,063.3 | 1,070 | -26.7 | -2.4% | 612,000 |
| 2009/04/02 | 1,090 | 1,106.7 | 1,076.7 | 1,096.7 | +13.4 | +1.2% | 860,100 |
| 2009/04/01 | 1,086.7 | 1,096.7 | 1,060 | 1,083.3 | +13.3 | +1.2% | 799,500 |
| 2009/03/31 | 1,050 | 1,080 | 1,040 | 1,070 | +43.3 | +4.2% | 805,200 |
| 2009/03/30 | 1,123.3 | 1,123.3 | 1,023.3 | 1,026.7 | -96.6 | -8.6% | 1,660,800 |
| 2009/03/27 | 1,143.3 | 1,173.3 | 1,113.3 | 1,123.3 | -3.4 | -0.3% | 1,008,600 |
| 2009/03/26 | 1,156.7 | 1,190 | 1,110 | 1,126.7 | -40 | -3.4% | 1,050,900 |
| 2009/03/25 | 1,120 | 1,206.7 | 1,106.7 | 1,166.7 | +40 | +3.6% | 1,614,900 |
| 2009/03/24 | 1,076.7 | 1,140 | 1,076.7 | 1,126.7 | +66.7 | +6.3% | 1,662,900 |
| 2009/03/23 | 1,040 | 1,060 | 1,030 | 1,060 | +33.3 | +3.2% | 614,700 |
| 2009/03/19 | 1,036.7 | 1,036.7 | 1,013.3 | 1,026.7 | +10 | +1% | 459,900 |
| 2009/03/18 | 1,056.7 | 1,056.7 | 1,010 | 1,016.7 | -23.3 | -2.2% | 755,100 |
| 2009/03/17 | 1,060 | 1,060 | 1,020 | 1,040 | -13.3 | -1.3% | 814,500 |
| 2009/03/16 | 1,050 | 1,066.7 | 1,043.3 | 1,053.3 | +13.3 | +1.3% | 1,099,500 |
| 2009/03/13 | 1,006.7 | 1,040 | 1,006.7 | 1,040 | +36.7 | +3.7% | 1,026,600 |
| 2009/03/12 | 1,023.3 | 1,030 | 994 | 1,003.3 | -23.4 | -2.3% | 738,300 |
3901～
3950
件表示中 / 4949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 | 360,200円 | +1.7% | - | 0.56% | 57.31倍 | 1.94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 | 114,400円 | +5.5% | +2.2% | 2.17% | 20.10倍 | 1.64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 | 257,100円 | +16.5% | +10.6% | 3.11% | 25.67倍 | 9.01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 | 108,200円 | +5.6% | +1.8% | 2.96% | 26.50倍 | 1.03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 | 319,600円 | +8.1% | +22.0% | 2.82% | 18.00倍 | 4.18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
