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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,383.3 | 1,433.3 | 1,383.3 | 1,430 | +36.7 | +2.6% | 1,608,600 |
| 2007/02/13 | 1,393.3 | 1,396.7 | 1,373.3 | 1,393.3 | -6.7 | -0.5% | 672,000 |
| 2007/02/09 | 1,376.7 | 1,406.7 | 1,366.7 | 1,400 | +33.3 | +2.4% | 1,427,700 |
| 2007/02/08 | 1,390 | 1,396.7 | 1,350 | 1,366.7 | -26.6 | -1.9% | 1,274,400 |
| 2007/02/07 | 1,403.3 | 1,420 | 1,366.7 | 1,393.3 | +16.6 | +1.2% | 2,378,400 |
| 2007/02/06 | 1,396.7 | 1,416.7 | 1,363.3 | 1,376.7 | -16.6 | -1.2% | 1,234,500 |
| 2007/02/05 | 1,400 | 1,420 | 1,383.3 | 1,393.3 | -40 | -2.8% | 1,661,700 |
| 2007/02/02 | 1,440 | 1,456.7 | 1,406.7 | 1,433.3 | +3.3 | +0.2% | 2,760,600 |
| 2007/02/01 | 1,440 | 1,456.7 | 1,423.3 | 1,430 | -16.7 | -1.2% | 1,971,300 |
| 2007/01/31 | 1,403.3 | 1,460 | 1,386.7 | 1,446.7 | +60 | +4.3% | 5,294,401 |
| 2007/01/30 | 1,406.7 | 1,473.3 | 1,350 | 1,386.7 | +30 | +2.2% | 8,259,301 |
| 2007/01/29 | 1,373.3 | 1,380 | 1,340 | 1,356.7 | -20 | -1.5% | 1,782,000 |
| 2007/01/26 | 1,356.7 | 1,396.7 | 1,340 | 1,376.7 | +3.4 | +0.2% | 3,631,200 |
| 2007/01/25 | 1,406.7 | 1,410 | 1,363.3 | 1,373.3 | -20 | -1.4% | 2,256,300 |
| 2007/01/24 | 1,350 | 1,396.7 | 1,340 | 1,393.3 | +60 | +4.5% | 3,714,300 |
| 2007/01/23 | 1,313.3 | 1,340 | 1,306.7 | 1,333.3 | +16.6 | +1.3% | 1,227,900 |
| 2007/01/22 | 1,336.7 | 1,356.7 | 1,306.7 | 1,316.7 | -6.6 | -0.5% | 2,497,200 |
| 2007/01/19 | 1,326.7 | 1,326.7 | 1,303.3 | 1,323.3 | +10 | +0.8% | 2,178,600 |
| 2007/01/18 | 1,300 | 1,316.7 | 1,293.3 | 1,313.3 | +20 | +1.5% | 1,814,700 |
| 2007/01/17 | 1,266.7 | 1,310 | 1,260 | 1,293.3 | +23.3 | +1.8% | 1,428,900 |
| 2007/01/16 | 1,253.3 | 1,276.7 | 1,243.3 | 1,270 | +16.7 | +1.3% | 1,061,400 |
| 2007/01/15 | 1,260 | 1,283.3 | 1,250 | 1,253.3 | +6.6 | +0.5% | 1,039,200 |
| 2007/01/12 | 1,223.3 | 1,263.3 | 1,213.3 | 1,246.7 | +30 | +2.5% | 1,187,400 |
| 2007/01/11 | 1,250 | 1,253.3 | 1,203.3 | 1,216.7 | -20 | -1.6% | 881,100 |
| 2007/01/10 | 1,273.3 | 1,286.7 | 1,216.7 | 1,236.7 | -23.3 | -1.8% | 1,989,600 |
| 2007/01/09 | 1,286.7 | 1,290 | 1,250 | 1,260 | -26.7 | -2.1% | 1,813,500 |
| 2007/01/05 | 1,336.7 | 1,340 | 1,276.7 | 1,286.7 | -30 | -2.3% | 1,537,500 |
| 2007/01/04 | 1,326.7 | 1,343.3 | 1,310 | 1,316.7 | +16.7 | +1.3% | 1,306,800 |
| 2006/12/29 | 1,256.7 | 1,300 | 1,250 | 1,300 | +53.3 | +4.3% | 870,000 |
| 2006/12/28 | 1,253.3 | 1,263.3 | 1,236.7 | 1,246.7 | -16.6 | -1.3% | 525,600 |
| 2006/12/27 | 1,273.3 | 1,276.7 | 1,256.7 | 1,263.3 | ±0 | ±0% | 360,600 |
| 2006/12/26 | 1,250 | 1,276.7 | 1,243.3 | 1,263.3 | +3.3 | +0.3% | 688,200 |
| 2006/12/25 | 1,266.7 | 1,286.7 | 1,246.7 | 1,260 | +6.7 | +0.5% | 605,400 |
| 2006/12/22 | 1,276.7 | 1,283.3 | 1,250 | 1,253.3 | -33.4 | -2.6% | 723,300 |
| 2006/12/21 | 1,300 | 1,313.3 | 1,260 | 1,286.7 | -3.3 | -0.3% | 1,001,400 |
| 2006/12/20 | 1,266.7 | 1,293.3 | 1,253.3 | 1,290 | +46.7 | +3.8% | 875,700 |
| 2006/12/19 | 1,260 | 1,300 | 1,226.7 | 1,243.3 | -36.7 | -2.9% | 1,369,500 |
| 2006/12/18 | 1,260 | 1,306.7 | 1,256.7 | 1,280 | +36.7 | +3% | 2,593,200 |
| 2006/12/15 | 1,256.7 | 1,260 | 1,233.3 | 1,243.3 | -6.7 | -0.5% | 804,600 |
| 2006/12/14 | 1,203.3 | 1,256.7 | 1,203.3 | 1,250 | +56.7 | +4.8% | 1,347,600 |
| 2006/12/13 | 1,190 | 1,200 | 1,183.3 | 1,193.3 | -10 | -0.8% | 660,900 |
| 2006/12/12 | 1,213.3 | 1,240 | 1,196.7 | 1,203.3 | -10 | -0.8% | 1,090,500 |
| 2006/12/11 | 1,263.3 | 1,266.7 | 1,210 | 1,213.3 | -53.4 | -4.2% | 963,600 |
| 2006/12/08 | 1,253.3 | 1,266.7 | 1,243.3 | 1,266.7 | +16.7 | +1.3% | 1,362,300 |
| 2006/12/07 | 1,250 | 1,260 | 1,236.7 | 1,250 | +13.3 | +1.1% | 1,452,300 |
| 2006/12/06 | 1,223.3 | 1,250 | 1,213.3 | 1,236.7 | +10 | +0.8% | 1,249,800 |
| 2006/12/05 | 1,230 | 1,243.3 | 1,213.3 | 1,226.7 | -3.3 | -0.3% | 778,800 |
| 2006/12/04 | 1,190 | 1,233.3 | 1,190 | 1,230 | +23.3 | +1.9% | 1,244,400 |
| 2006/12/01 | 1,196.7 | 1,223.3 | 1,183.3 | 1,206.7 | +13.4 | +1.1% | 1,364,400 |
| 2006/11/30 | 1,170 | 1,196.7 | 1,166.7 | 1,193.3 | +50 | +4.4% | 1,825,200 |
4501～
4550
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
