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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,566.7 | 1,570 | 1,546.7 | 1,553.3 | -16.7 | -1.1% | 693,900 |
| 2007/07/09 | 1,540 | 1,583.3 | 1,523.3 | 1,570 | +40 | +2.6% | 1,932,300 |
| 2007/07/06 | 1,530 | 1,546.7 | 1,503.3 | 1,530 | +16.7 | +1.1% | 1,505,700 |
| 2007/07/05 | 1,513.3 | 1,546.7 | 1,496.7 | 1,513.3 | -3.4 | -0.2% | 1,732,800 |
| 2007/07/04 | 1,460 | 1,516.7 | 1,453.3 | 1,516.7 | +56.7 | +3.9% | 2,082,300 |
| 2007/07/03 | 1,456.7 | 1,473.3 | 1,453.3 | 1,460 | -10 | -0.7% | 1,152,000 |
| 2007/07/02 | 1,426.7 | 1,470 | 1,416.7 | 1,470 | +43.3 | +3% | 1,038,900 |
| 2007/06/29 | 1,433.3 | 1,433.3 | 1,400 | 1,426.7 | +6.7 | +0.5% | 849,900 |
| 2007/06/28 | 1,426.7 | 1,453.3 | 1,413.3 | 1,420 | ±0 | ±0% | 1,164,900 |
| 2007/06/27 | 1,420 | 1,426.7 | 1,403.3 | 1,420 | -20 | -1.4% | 657,000 |
| 2007/06/26 | 1,456.7 | 1,460 | 1,416.7 | 1,440 | -26.7 | -1.8% | 1,341,000 |
| 2007/06/25 | 1,403.3 | 1,500 | 1,400 | 1,466.7 | +53.4 | +3.8% | 2,539,200 |
| 2007/06/22 | 1,410 | 1,433.3 | 1,406.7 | 1,413.3 | +6.6 | +0.5% | 654,000 |
| 2007/06/21 | 1,410 | 1,416.7 | 1,393.3 | 1,406.7 | -10 | -0.7% | 544,800 |
| 2007/06/20 | 1,423.3 | 1,430 | 1,406.7 | 1,416.7 | +3.4 | +0.2% | 578,100 |
| 2007/06/19 | 1,433.3 | 1,440 | 1,400 | 1,413.3 | -26.7 | -1.9% | 1,230,300 |
| 2007/06/18 | 1,396.7 | 1,446.7 | 1,390 | 1,440 | +56.7 | +4.1% | 2,997,900 |
| 2007/06/15 | 1,376.7 | 1,396.7 | 1,373.3 | 1,383.3 | +26.6 | +2% | 1,803,600 |
| 2007/06/14 | 1,323.3 | 1,370 | 1,316.7 | 1,356.7 | +46.7 | +3.6% | 914,700 |
| 2007/06/13 | 1,306.7 | 1,316.7 | 1,293.3 | 1,310 | -13.3 | -1% | 469,800 |
| 2007/06/12 | 1,340 | 1,343.3 | 1,316.7 | 1,323.3 | -13.4 | -1% | 459,300 |
| 2007/06/11 | 1,350 | 1,356.7 | 1,333.3 | 1,336.7 | +6.7 | +0.5% | 745,500 |
| 2007/06/08 | 1,333.3 | 1,350 | 1,323.3 | 1,330 | -10 | -0.7% | 818,400 |
| 2007/06/07 | 1,353.3 | 1,366.7 | 1,336.7 | 1,340 | -30 | -2.2% | 1,089,300 |
| 2007/06/06 | 1,350 | 1,383.3 | 1,346.7 | 1,370 | +13.3 | +1% | 1,238,400 |
| 2007/06/05 | 1,356.7 | 1,366.7 | 1,343.3 | 1,356.7 | -13.3 | -1% | 820,800 |
| 2007/06/04 | 1,393.3 | 1,396.7 | 1,363.3 | 1,370 | +10 | +0.7% | 1,187,100 |
| 2007/06/01 | 1,320 | 1,376.7 | 1,320 | 1,360 | +40 | +3% | 2,704,200 |
| 2007/05/31 | 1,320 | 1,323.3 | 1,303.3 | 1,320 | +3.3 | +0.3% | 658,800 |
| 2007/05/30 | 1,320 | 1,323.3 | 1,293.3 | 1,316.7 | +3.4 | +0.3% | 992,100 |
| 2007/05/29 | 1,293.3 | 1,320 | 1,290 | 1,313.3 | +16.6 | +1.3% | 652,200 |
| 2007/05/28 | 1,300 | 1,320 | 1,290 | 1,296.7 | -3.3 | -0.3% | 1,213,500 |
| 2007/05/25 | 1,273.3 | 1,316.7 | 1,266.7 | 1,300 | +20 | +1.6% | 1,154,700 |
| 2007/05/24 | 1,293.3 | 1,296.7 | 1,276.7 | 1,280 | -16.7 | -1.3% | 482,400 |
| 2007/05/23 | 1,316.7 | 1,326.7 | 1,293.3 | 1,296.7 | -16.6 | -1.3% | 1,069,800 |
| 2007/05/22 | 1,273.3 | 1,316.7 | 1,270 | 1,313.3 | +33.3 | +2.6% | 1,577,700 |
| 2007/05/21 | 1,290 | 1,306.7 | 1,273.3 | 1,280 | -20 | -1.5% | 1,305,900 |
| 2007/05/18 | 1,286.7 | 1,300 | 1,243.3 | 1,300 | +16.7 | +1.3% | 1,208,700 |
| 2007/05/17 | 1,310 | 1,310 | 1,280 | 1,283.3 | -13.4 | -1% | 738,300 |
| 2007/05/16 | 1,296.7 | 1,310 | 1,290 | 1,296.7 | -13.3 | -1% | 458,100 |
| 2007/05/15 | 1,290 | 1,316.7 | 1,280 | 1,310 | +30 | +2.3% | 1,461,900 |
| 2007/05/14 | 1,363.3 | 1,363.3 | 1,280 | 1,280 | -73.3 | -5.4% | 1,741,200 |
| 2007/05/11 | 1,336.7 | 1,356.7 | 1,326.7 | 1,353.3 | +6.6 | +0.5% | 628,200 |
| 2007/05/10 | 1,356.7 | 1,366.7 | 1,340 | 1,346.7 | -13.3 | -1% | 502,500 |
| 2007/05/09 | 1,370 | 1,376.7 | 1,353.3 | 1,360 | -20 | -1.4% | 618,600 |
| 2007/05/08 | 1,413.3 | 1,413.3 | 1,363.3 | 1,380 | -40 | -2.8% | 1,256,700 |
| 2007/05/07 | 1,420 | 1,433.3 | 1,410 | 1,420 | +13.3 | +0.9% | 1,050,000 |
| 2007/05/02 | 1,380 | 1,416.7 | 1,370 | 1,406.7 | +30 | +2.2% | 3,058,500 |
| 2007/05/01 | 1,370 | 1,380 | 1,353.3 | 1,376.7 | +10 | +0.7% | 1,013,100 |
| 2007/04/27 | 1,340 | 1,366.7 | 1,336.7 | 1,366.7 | +23.4 | +1.7% | 993,600 |
4401～
4450
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
