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 |
|---|---|---|---|---|---|---|---|
| 2008/05/19 | 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 |
| 2008/05/07 | 2,550 | 2,576.7 | 2,523.3 | 2,540 | +40 | +1.6% | 3,511,800 |
| 2008/05/02 | 2,506.7 | 2,530 | 2,450 | 2,500 | +50 | +2% | 2,592,000 |
| 2008/05/01 | 2,470 | 2,563.3 | 2,416.7 | 2,450 | -20 | -0.8% | 3,912,600 |
| 2008/04/30 | 2,423.3 | 2,493.3 | 2,400 | 2,470 | +80 | +3.3% | 3,422,100 |
| 2008/04/28 | 2,460 | 2,463.3 | 2,363.3 | 2,390 | -20 | -0.8% | 3,028,200 |
| 2008/04/25 | 2,436.7 | 2,476.7 | 2,373.3 | 2,410 | -23.3 | -1% | 1,804,800 |
| 2008/04/24 | 2,500 | 2,540 | 2,410 | 2,433.3 | -33.4 | -1.4% | 3,666,000 |
| 2008/04/23 | 2,350 | 2,496.7 | 2,346.7 | 2,466.7 | +243.4 | +10.9% | 6,805,801 |
| 2008/04/22 | 2,190 | 2,226.7 | 2,160 | 2,223.3 | +33.3 | +1.5% | 1,929,000 |
| 2008/04/21 | 2,250 | 2,253.3 | 2,183.3 | 2,190 | -33.3 | -1.5% | 1,730,400 |
| 2008/04/18 | 2,243.3 | 2,243.3 | 2,176.7 | 2,223.3 | +10 | +0.5% | 1,617,600 |
| 2008/04/17 | 2,273.3 | 2,280 | 2,176.7 | 2,213.3 | +63.3 | +2.9% | 2,746,800 |
| 2008/04/16 | 2,206.7 | 2,236.7 | 2,133.3 | 2,150 | -23.3 | -1.1% | 2,609,100 |
| 2008/04/15 | 2,120 | 2,193.3 | 2,100 | 2,173.3 | +80 | +3.8% | 4,452,600 |
| 2008/04/14 | 2,053.3 | 2,100 | 2,050 | 2,093.3 | -26.7 | -1.3% | 2,112,900 |
| 2008/04/11 | 2,133.3 | 2,140 | 2,026.7 | 2,120 | +46.7 | +2.3% | 4,607,700 |
| 2008/04/10 | 2,013.3 | 2,126.7 | 2,000 | 2,073.3 | -23.4 | -1.1% | 4,188,900 |
| 2008/04/09 | 2,150 | 2,180 | 1,930 | 2,096.7 | -153.3 | -6.8% | 14,217,601 |
| 2008/04/08 | 2,516.7 | 2,536.7 | 2,250 | 2,250 | -333.3 | -12.9% | 7,518,301 |
| 2008/04/07 | 2,433.3 | 2,603.3 | 2,416.7 | 2,583.3 | +183.3 | +7.6% | 5,167,201 |
| 2008/04/04 | 2,303.3 | 2,406.7 | 2,286.7 | 2,400 | +130 | +5.7% | 4,662,900 |
| 2008/04/03 | 2,166.7 | 2,273.3 | 2,150 | 2,270 | +123.3 | +5.7% | 3,085,500 |
| 2008/04/02 | 2,196.7 | 2,236.7 | 2,130 | 2,146.7 | -20 | -0.9% | 2,307,300 |
| 2008/04/01 | 2,133.3 | 2,173.3 | 2,100 | 2,166.7 | +73.4 | +3.5% | 1,742,700 |
| 2008/03/31 | 2,130 | 2,173.3 | 2,083.3 | 2,093.3 | -26.7 | -1.3% | 1,570,800 |
| 2008/03/28 | 2,130 | 2,156.7 | 2,100 | 2,120 | +13.3 | +0.6% | 1,424,100 |
| 2008/03/27 | 2,076.7 | 2,136.7 | 2,070 | 2,106.7 | +13.4 | +0.6% | 1,445,100 |
| 2008/03/26 | 2,046.7 | 2,136.7 | 2,020 | 2,093.3 | +63.3 | +3.1% | 2,295,900 |
| 2008/03/25 | 2,040 | 2,070 | 2,010 | 2,030 | +40 | +2% | 2,514,000 |
| 2008/03/24 | 1,823.3 | 2,030 | 1,823.3 | 1,990 | +166.7 | +9.1% | 3,238,500 |
| 2008/03/21 | 1,870 | 1,880 | 1,810 | 1,823.3 | -43.4 | -2.3% | 2,093,100 |
| 2008/03/19 | 1,880 | 1,883.3 | 1,833.3 | 1,866.7 | +53.4 | +2.9% | 1,231,200 |
| 2008/03/18 | 1,866.7 | 1,893.3 | 1,766.7 | 1,813.3 | -50 | -2.7% | 1,588,200 |
| 2008/03/17 | 1,860 | 1,890 | 1,793.3 | 1,863.3 | ±0 | ±0% | 1,692,000 |
| 2008/03/14 | 1,936.7 | 1,966.7 | 1,833.3 | 1,863.3 | -46.7 | -2.4% | 2,042,400 |
| 2008/03/13 | 1,986.7 | 2,033.3 | 1,890 | 1,910 | -76.7 | -3.9% | 1,484,700 |
| 2008/03/12 | 2,093.3 | 2,136.7 | 1,970 | 1,986.7 | -13.3 | -0.7% | 2,181,900 |
| 2008/03/11 | 1,800 | 2,000 | 1,796.7 | 2,000 | +110 | +5.8% | 2,955,000 |
| 2008/03/10 | 1,946.7 | 1,990 | 1,866.7 | 1,890 | -123.3 | -6.1% | 3,454,200 |
| 2008/03/07 | 2,066.7 | 2,080 | 1,893.3 | 2,013.3 | -153.4 | -7.1% | 4,203,300 |
| 2008/03/06 | 2,243.3 | 2,250 | 2,136.7 | 2,166.7 | -56.6 | -2.5% | 2,848,200 |
| 2008/03/05 | 2,300 | 2,303.3 | 2,216.7 | 2,223.3 | -66.7 | -2.9% | 1,461,300 |
4151～
4200
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
