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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 1,053.3 | 1,063.3 | 999.7 | 1,040 | -80 | -7.1% | 2,719,500 |
| 2008/10/07 | 1,036.7 | 1,173.3 | 1,023.3 | 1,120 | ±0 | ±0% | 2,111,100 |
| 2008/10/06 | 1,146.7 | 1,153.3 | 1,080 | 1,120 | -93.3 | -7.7% | 3,048,900 |
| 2008/10/03 | 1,333.3 | 1,340 | 1,196.7 | 1,213.3 | -133.4 | -9.9% | 2,565,000 |
| 2008/10/02 | 1,380 | 1,410 | 1,330 | 1,346.7 | -20 | -1.5% | 1,541,700 |
| 2008/10/01 | 1,406.7 | 1,413.3 | 1,363.3 | 1,366.7 | -6.6 | -0.5% | 1,326,900 |
| 2008/09/30 | 1,310 | 1,373.3 | 1,306.7 | 1,373.3 | -53.4 | -3.7% | 2,185,800 |
| 2008/09/29 | 1,506.7 | 1,523.3 | 1,416.7 | 1,426.7 | -80 | -5.3% | 1,527,900 |
| 2008/09/26 | 1,503.3 | 1,533.3 | 1,493.3 | 1,506.7 | -6.6 | -0.4% | 984,600 |
| 2008/09/25 | 1,510 | 1,553.3 | 1,510 | 1,513.3 | -13.4 | -0.9% | 658,200 |
| 2008/09/24 | 1,486.7 | 1,526.7 | 1,480 | 1,526.7 | +6.7 | +0.4% | 1,199,700 |
| 2008/09/22 | 1,553.3 | 1,586.7 | 1,520 | 1,520 | -10 | -0.7% | 1,840,200 |
| 2008/09/19 | 1,450 | 1,540 | 1,423.3 | 1,530 | +116.7 | +8.3% | 3,366,900 |
| 2008/09/18 | 1,330 | 1,420 | 1,326.7 | 1,413.3 | +50 | +3.7% | 2,676,900 |
| 2008/09/17 | 1,443.3 | 1,446.7 | 1,353.3 | 1,363.3 | +3.3 | +0.2% | 3,033,900 |
| 2008/09/16 | 1,353.3 | 1,480 | 1,330 | 1,360 | -110 | -7.5% | 4,458,300 |
| 2008/09/12 | 1,463.3 | 1,493.3 | 1,453.3 | 1,470 | +30 | +2.1% | 1,874,400 |
| 2008/09/11 | 1,470 | 1,496.7 | 1,430 | 1,440 | -60 | -4% | 2,543,100 |
| 2008/09/10 | 1,450 | 1,530 | 1,443.3 | 1,500 | -33.3 | -2.2% | 2,315,400 |
| 2008/09/09 | 1,576.7 | 1,580 | 1,523.3 | 1,533.3 | -36.7 | -2.3% | 1,427,100 |
| 2008/09/08 | 1,533.3 | 1,576.7 | 1,520 | 1,570 | +76.7 | +5.1% | 1,782,000 |
| 2008/09/05 | 1,440 | 1,520 | 1,423.3 | 1,493.3 | -80 | -5.1% | 3,526,800 |
| 2008/09/04 | 1,733.3 | 1,766.7 | 1,556.7 | 1,573.3 | -176.7 | -10.1% | 4,567,800 |
| 2008/09/03 | 1,753.3 | 1,813.3 | 1,710 | 1,750 | +23.3 | +1.3% | 1,997,700 |
| 2008/09/02 | 1,816.7 | 1,853.3 | 1,680 | 1,726.7 | -96.6 | -5.3% | 2,588,100 |
| 2008/09/01 | 1,770 | 1,863.3 | 1,770 | 1,823.3 | +33.3 | +1.9% | 1,977,900 |
| 2008/08/29 | 1,830 | 1,833.3 | 1,770 | 1,790 | +10 | +0.6% | 1,464,600 |
| 2008/08/28 | 1,760 | 1,823.3 | 1,750 | 1,780 | +53.3 | +3.1% | 3,417,000 |
| 2008/08/27 | 1,690 | 1,740 | 1,686.7 | 1,726.7 | +50 | +3% | 2,184,300 |
| 2008/08/26 | 1,670 | 1,686.7 | 1,660 | 1,676.7 | -10 | -0.6% | 1,202,400 |
| 2008/08/25 | 1,716.7 | 1,726.7 | 1,680 | 1,686.7 | -6.6 | -0.4% | 948,300 |
| 2008/08/22 | 1,686.7 | 1,716.7 | 1,680 | 1,693.3 | -6.7 | -0.4% | 1,010,700 |
| 2008/08/21 | 1,710 | 1,763.3 | 1,696.7 | 1,700 | +6.7 | +0.4% | 2,180,700 |
| 2008/08/20 | 1,680 | 1,723.3 | 1,676.7 | 1,693.3 | -3.4 | -0.2% | 1,225,500 |
| 2008/08/19 | 1,660 | 1,726.7 | 1,650 | 1,696.7 | +23.4 | +1.4% | 1,610,700 |
| 2008/08/18 | 1,700 | 1,706.7 | 1,670 | 1,673.3 | -13.4 | -0.8% | 1,037,100 |
| 2008/08/15 | 1,670 | 1,690 | 1,646.7 | 1,686.7 | +20 | +1.2% | 1,125,300 |
| 2008/08/14 | 1,670 | 1,713.3 | 1,660 | 1,666.7 | -20 | -1.2% | 1,362,000 |
| 2008/08/13 | 1,716.7 | 1,733.3 | 1,676.7 | 1,686.7 | -50 | -2.9% | 1,283,100 |
| 2008/08/12 | 1,696.7 | 1,783.3 | 1,686.7 | 1,736.7 | +46.7 | +2.8% | 3,047,400 |
| 2008/08/11 | 1,680 | 1,723.3 | 1,653.3 | 1,690 | +23.3 | +1.4% | 2,558,700 |
| 2008/08/08 | 1,666.7 | 1,683.3 | 1,636.7 | 1,666.7 | -3.3 | -0.2% | 2,161,800 |
| 2008/08/07 | 1,706.7 | 1,730 | 1,653.3 | 1,670 | -50 | -2.9% | 2,546,100 |
| 2008/08/06 | 1,643.3 | 1,733.3 | 1,633.3 | 1,720 | +126.7 | +8% | 2,861,700 |
| 2008/08/05 | 1,650 | 1,653.3 | 1,580 | 1,593.3 | -90 | -5.3% | 4,474,500 |
| 2008/08/04 | 1,703.3 | 1,736.7 | 1,673.3 | 1,683.3 | -20 | -1.2% | 3,945,600 |
| 2008/08/01 | 1,733.3 | 1,743.3 | 1,666.7 | 1,703.3 | -50 | -2.9% | 5,055,301 |
| 2008/07/31 | 1,850 | 1,856.7 | 1,726.7 | 1,753.3 | -146.7 | -7.7% | 10,163,401 |
| 2008/07/30 | 1,930 | 2,026.7 | 1,870 | 1,900 | -63.3 | -3.2% | 7,206,901 |
| 2008/07/29 | 1,963.3 | 1,973.3 | 1,963.3 | 1,963.3 | -333.4 | -14.5% | 7,654,801 |
4051～
4100
件表示中 / 4948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 | 361,600円 | +1.7% | - | 0.55% | 57.53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 | 114,500円 | +5.5% | +2.2% | 2.17% | 20.12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 | 259,300円 | +16.5% | +10.6% | 3.09% | 25.90倍 | 9.08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 | 320,400円 | +8.1% | +22.0% | 2.81% | 18.05倍 | 4.19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
