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 |
|---|---|---|---|---|---|---|---|
| 2008/12/24 | 870 | 913.3 | 863.3 | 886 | +8.7 | +1% | 731,400 |
| 2008/12/22 | 880 | 895.7 | 860 | 877.3 | -9.4 | -1.1% | 621,600 |
| 2008/12/19 | 920 | 939.3 | 886.3 | 886.7 | -26.6 | -2.9% | 1,008,600 |
| 2008/12/18 | 916.7 | 950 | 886 | 913.3 | +4.3 | +0.5% | 1,561,800 |
| 2008/12/17 | 993.3 | 1,003.3 | 883 | 909 | -44.3 | -4.6% | 2,856,900 |
| 2008/12/16 | 882.3 | 968.3 | 871.3 | 953.3 | +62 | +7% | 2,986,800 |
| 2008/12/15 | 871.7 | 896.7 | 863.7 | 891.3 | +59.3 | +7.1% | 870,600 |
| 2008/12/12 | 889.3 | 898.3 | 823.7 | 832 | -44 | -5% | 1,262,700 |
| 2008/12/11 | 900 | 920 | 860.3 | 876 | -17.3 | -1.9% | 1,584,000 |
| 2008/12/10 | 850.3 | 910 | 850 | 893.3 | +39.3 | +4.6% | 1,559,400 |
| 2008/12/09 | 873.3 | 890.7 | 830 | 854 | +3.7 | +0.4% | 1,784,700 |
| 2008/12/08 | 790 | 866.7 | 773.3 | 850.3 | +80.6 | +10.5% | 2,636,400 |
| 2008/12/05 | 790.3 | 793.7 | 730.3 | 769.7 | -7.3 | -0.9% | 1,401,000 |
| 2008/12/04 | 753.3 | 803.3 | 745 | 777 | +77 | +11% | 3,990,600 |
| 2008/12/03 | 755 | 755 | 692 | 700 | -33.7 | -4.6% | 1,541,100 |
| 2008/12/02 | 723.7 | 760 | 720.7 | 733.7 | -30 | -3.9% | 1,279,800 |
| 2008/12/01 | 802 | 803.3 | 763.3 | 763.7 | -25 | -3.2% | 1,070,700 |
| 2008/11/28 | 737 | 788.7 | 733.3 | 788.7 | +55.4 | +7.6% | 1,544,400 |
| 2008/11/27 | 770.7 | 775 | 722 | 733.3 | -10.7 | -1.4% | 1,407,000 |
| 2008/11/26 | 733.3 | 770 | 724.3 | 744 | +21 | +2.9% | 1,796,700 |
| 2008/11/25 | 736 | 736 | 682.7 | 723 | +40.3 | +5.9% | 1,586,700 |
| 2008/11/21 | 675 | 691.7 | 661.7 | 682.7 | -19 | -2.7% | 3,317,400 |
| 2008/11/20 | 700 | 743 | 694.7 | 701.7 | -42 | -5.6% | 952,200 |
| 2008/11/19 | 778.7 | 798.3 | 721 | 743.7 | -34.6 | -4.4% | 1,661,100 |
| 2008/11/18 | 816.7 | 845.7 | 778.3 | 778.3 | -51.7 | -6.2% | 1,165,800 |
| 2008/11/17 | 800 | 894 | 800 | 830 | -22 | -2.6% | 1,269,000 |
| 2008/11/14 | 946.7 | 946.7 | 833.3 | 852 | -44.7 | -5% | 1,583,700 |
| 2008/11/13 | 916.7 | 959.3 | 886 | 896.7 | -65.3 | -6.8% | 2,171,100 |
| 2008/11/12 | 918.7 | 978 | 916.7 | 962 | +50.7 | +5.6% | 5,157,601 |
| 2008/11/11 | 837.7 | 916.7 | 837.7 | 911.3 | +73.6 | +8.8% | 3,657,600 |
| 2008/11/10 | 853.3 | 876.7 | 826.7 | 837.7 | +25.4 | +3.1% | 3,224,400 |
| 2008/11/07 | 750.3 | 832 | 737.3 | 812.3 | +22 | +2.8% | 3,062,100 |
| 2008/11/06 | 820 | 839 | 783.3 | 790.3 | -103.7 | -11.6% | 2,580,900 |
| 2008/11/05 | 910 | 922.7 | 853.3 | 894 | +47.3 | +5.6% | 3,426,600 |
| 2008/11/04 | 740 | 846.7 | 734 | 846.7 | +133.4 | +18.7% | 4,508,700 |
| 2008/10/31 | 711.3 | 744.7 | 679.3 | 713.3 | +42 | +6.3% | 5,374,501 |
| 2008/10/30 | 668.7 | 692.3 | 644 | 671.3 | -104 | -13.4% | 10,000,501 |
| 2008/10/29 | 775.3 | 775.3 | 775.3 | 775.3 | -133.4 | -14.7% | 145,500 |
| 2008/10/28 | 1,000 | 1,003.3 | 880 | 908.7 | -138 | -13.2% | 2,491,800 |
| 2008/10/27 | 1,066.7 | 1,083.3 | 994 | 1,046.7 | -53.3 | -4.8% | 2,411,700 |
| 2008/10/24 | 1,110 | 1,113.3 | 1,043.3 | 1,100 | -23.3 | -2.1% | 840,300 |
| 2008/10/23 | 1,120 | 1,126.7 | 1,093.3 | 1,123.3 | -43.4 | -3.7% | 1,323,600 |
| 2008/10/22 | 1,206.7 | 1,206.7 | 1,146.7 | 1,166.7 | -40 | -3.3% | 1,223,100 |
| 2008/10/21 | 1,203.3 | 1,226.7 | 1,190 | 1,206.7 | +36.7 | +3.1% | 1,187,400 |
| 2008/10/20 | 1,163.3 | 1,193.3 | 1,143.3 | 1,170 | +33.3 | +2.9% | 1,203,300 |
| 2008/10/17 | 1,173.3 | 1,196.7 | 1,126.7 | 1,136.7 | +3.4 | +0.3% | 1,479,300 |
| 2008/10/16 | 1,110 | 1,166.7 | 1,106.7 | 1,133.3 | -110 | -8.8% | 1,771,200 |
| 2008/10/15 | 1,200 | 1,263.3 | 1,186.7 | 1,243.3 | +10 | +0.8% | 1,408,800 |
| 2008/10/14 | 1,233.3 | 1,233.3 | 1,190 | 1,233.3 | +166.6 | +15.6% | 1,050,300 |
| 2008/10/10 | 966.7 | 1,090 | 966.7 | 1,066.7 | -20 | -1.8% | 1,221,300 |
4001～
4050
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
