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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 2,000 | 2,016.7 | 1,960 | 1,980 | +6.7 | +0.3% | 1,823,700 |
| 2008/07/15 | 2,010 | 2,023.3 | 1,956.7 | 1,973.3 | -66.7 | -3.3% | 1,367,100 |
| 2008/07/14 | 2,033.3 | 2,056.7 | 2,023.3 | 2,040 | +3.3 | +0.2% | 1,313,100 |
| 2008/07/11 | 2,016.7 | 2,053.3 | 2,000 | 2,036.7 | +43.4 | +2.2% | 2,114,400 |
| 2008/07/10 | 1,916.7 | 2,006.7 | 1,906.7 | 1,993.3 | +66.6 | +3.5% | 2,744,400 |
| 2008/07/09 | 1,920 | 1,953.3 | 1,890 | 1,926.7 | +23.4 | +1.2% | 2,897,700 |
| 2008/07/08 | 1,963.3 | 1,980 | 1,870 | 1,903.3 | -90 | -4.5% | 2,275,800 |
| 2008/07/07 | 1,983.3 | 2,013.3 | 1,930 | 1,993.3 | -6.7 | -0.3% | 2,330,400 |
| 2008/07/04 | 2,066.7 | 2,066.7 | 1,960 | 2,000 | -70 | -3.4% | 3,202,200 |
| 2008/07/03 | 2,093.3 | 2,103.3 | 2,050 | 2,070 | -30 | -1.4% | 2,034,900 |
| 2008/07/02 | 2,096.7 | 2,170 | 2,076.7 | 2,100 | +10 | +0.5% | 2,616,300 |
| 2008/07/01 | 2,103.3 | 2,126.7 | 2,076.7 | 2,090 | +3.3 | +0.2% | 1,351,200 |
| 2008/06/30 | 2,083.3 | 2,100 | 2,076.7 | 2,086.7 | +3.4 | +0.2% | 655,800 |
| 2008/06/27 | 2,070 | 2,103.3 | 2,066.7 | 2,083.3 | -36.7 | -1.7% | 1,422,000 |
| 2008/06/26 | 2,163.3 | 2,173.3 | 2,090 | 2,120 | -26.7 | -1.2% | 1,715,100 |
| 2008/06/25 | 2,153.3 | 2,190 | 2,143.3 | 2,146.7 | -23.3 | -1.1% | 1,090,500 |
| 2008/06/24 | 2,186.7 | 2,203.3 | 2,156.7 | 2,170 | -36.7 | -1.7% | 1,222,200 |
| 2008/06/23 | 2,150 | 2,210 | 2,136.7 | 2,206.7 | +40 | +1.8% | 747,900 |
| 2008/06/20 | 2,243.3 | 2,253.3 | 2,156.7 | 2,166.7 | -60 | -2.7% | 1,178,700 |
| 2008/06/19 | 2,283.3 | 2,310 | 2,223.3 | 2,226.7 | -53.3 | -2.3% | 1,233,900 |
| 2008/06/18 | 2,236.7 | 2,280 | 2,223.3 | 2,280 | +83.3 | +3.8% | 1,849,500 |
| 2008/06/17 | 2,196.7 | 2,243.3 | 2,193.3 | 2,196.7 | -30 | -1.3% | 1,395,300 |
| 2008/06/16 | 2,233.3 | 2,256.7 | 2,210 | 2,226.7 | +26.7 | +1.2% | 1,187,100 |
| 2008/06/13 | 2,213.3 | 2,226.7 | 2,180 | 2,200 | +46.7 | +2.2% | 2,162,100 |
| 2008/06/12 | 2,136.7 | 2,183.3 | 2,106.7 | 2,153.3 | -16.7 | -0.8% | 1,892,400 |
| 2008/06/11 | 2,123.3 | 2,183.3 | 2,116.7 | 2,170 | -20 | -0.9% | 1,729,500 |
| 2008/06/10 | 2,220 | 2,220 | 2,156.7 | 2,190 | -36.7 | -1.6% | 1,736,100 |
| 2008/06/09 | 2,150 | 2,273.3 | 2,143.3 | 2,226.7 | +10 | +0.5% | 2,211,900 |
| 2008/06/06 | 2,333.3 | 2,340 | 2,193.3 | 2,216.7 | -50 | -2.2% | 4,580,700 |
| 2008/06/05 | 2,350 | 2,366.7 | 2,256.7 | 2,266.7 | -136.6 | -5.7% | 3,452,100 |
| 2008/06/04 | 2,436.7 | 2,443.3 | 2,390 | 2,403.3 | -53.4 | -2.2% | 1,116,600 |
| 2008/06/03 | 2,453.3 | 2,473.3 | 2,440 | 2,456.7 | +53.4 | +2.2% | 1,999,800 |
| 2008/06/02 | 2,440 | 2,456.7 | 2,390 | 2,403.3 | -70 | -2.8% | 2,078,700 |
| 2008/05/30 | 2,376.7 | 2,473.3 | 2,360 | 2,473.3 | +110 | +4.7% | 4,011,000 |
| 2008/05/29 | 2,416.7 | 2,416.7 | 2,356.7 | 2,363.3 | -20 | -0.8% | 2,034,900 |
| 2008/05/28 | 2,403.3 | 2,430 | 2,363.3 | 2,383.3 | +13.3 | +0.6% | 1,384,500 |
| 2008/05/27 | 2,410 | 2,426.7 | 2,356.7 | 2,370 | -40 | -1.7% | 1,740,000 |
| 2008/05/26 | 2,496.7 | 2,510 | 2,406.7 | 2,410 | -63.3 | -2.6% | 1,567,500 |
| 2008/05/23 | 2,386.7 | 2,480 | 2,383.3 | 2,473.3 | +96.6 | +4.1% | 2,561,700 |
| 2008/05/22 | 2,356.7 | 2,400 | 2,336.7 | 2,376.7 | -3.3 | -0.1% | 954,600 |
| 2008/05/21 | 2,390 | 2,436.7 | 2,363.3 | 2,380 | -30 | -1.2% | 1,549,500 |
| 2008/05/20 | 2,383.3 | 2,426.7 | 2,383.3 | 2,410 | ±0 | ±0% | 956,100 |
| 2008/05/19 | 2,456.7 | 2,476.7 | 2,383.3 | 2,410 | -20 | -0.8% | 1,766,100 |
| 2008/05/16 | 2,566.7 | 2,566.7 | 2,396.7 | 2,430 | -126.7 | -5% | 2,959,200 |
| 2008/05/15 | 2,553.3 | 2,573.3 | 2,543.3 | 2,556.7 | +13.4 | +0.5% | 1,253,100 |
| 2008/05/14 | 2,536.7 | 2,556.7 | 2,503.3 | 2,543.3 | +3.3 | +0.1% | 1,560,900 |
| 2008/05/13 | 2,496.7 | 2,543.3 | 2,483.3 | 2,540 | +70 | +2.8% | 1,731,600 |
| 2008/05/12 | 2,460 | 2,483.3 | 2,380 | 2,470 | -23.3 | -0.9% | 1,957,200 |
| 2008/05/09 | 2,583.3 | 2,593.3 | 2,470 | 2,493.3 | -73.4 | -2.9% | 2,431,500 |
| 2008/05/08 | 2,540 | 2,600 | 2,516.7 | 2,566.7 | +26.7 | +1.1% | 4,390,200 |
4151～
4200
件表示中 / 4991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 | 242,500円 | +9.8% | +54.0% | 1.86% | 8.19倍 | 1.12倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| ＪＥＳＨＤ | 406,000円 | +11.4% | +16.0% | 0.84% | 60.26倍 | 18.11倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| 大栄環境 | 304,000円 | +4.6% | +0.5% | 1.61% | 20.79倍 | 3.18倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| 共立メンテ | 345,000円 | +19.7% | +16.7% | 1.33% | 14.96倍 | 2.71倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| イオンディライ | 539,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
市場注目の銘柄
チャート関連のコラム
