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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/29 | 1,150 | 1,153.3 | 1,133.3 | 1,143.3 | +16.6 | +1.5% | 560,400 |
| 2006/11/28 | 1,106.7 | 1,143.3 | 1,100 | 1,126.7 | +13.4 | +1.2% | 543,000 |
| 2006/11/27 | 1,096.7 | 1,130 | 1,090 | 1,113.3 | ±0 | ±0% | 579,900 |
| 2006/11/24 | 1,066.7 | 1,130 | 1,053.3 | 1,113.3 | +30 | +2.8% | 1,042,800 |
| 2006/11/22 | 1,043.3 | 1,090 | 1,036.7 | 1,083.3 | +40 | +3.8% | 1,266,600 |
| 2006/11/21 | 1,070 | 1,090 | 1,033.3 | 1,043.3 | -16.7 | -1.6% | 994,200 |
| 2006/11/20 | 1,093.3 | 1,110 | 1,053.3 | 1,060 | -66.7 | -5.9% | 888,900 |
| 2006/11/17 | 1,166.7 | 1,170 | 1,110 | 1,126.7 | -30 | -2.6% | 867,000 |
| 2006/11/16 | 1,163.3 | 1,203.3 | 1,153.3 | 1,156.7 | -6.6 | -0.6% | 1,494,600 |
| 2006/11/15 | 1,173.3 | 1,176.7 | 1,153.3 | 1,163.3 | -6.7 | -0.6% | 706,800 |
| 2006/11/14 | 1,116.7 | 1,173.3 | 1,113.3 | 1,170 | +76.7 | +7% | 1,430,100 |
| 2006/11/13 | 1,103.3 | 1,123.3 | 1,090 | 1,093.3 | -13.4 | -1.2% | 714,900 |
| 2006/11/10 | 1,113.3 | 1,136.7 | 1,106.7 | 1,106.7 | -23.3 | -2.1% | 604,500 |
| 2006/11/09 | 1,123.3 | 1,143.3 | 1,106.7 | 1,130 | +33.3 | +3% | 1,104,600 |
| 2006/11/08 | 1,150 | 1,153.3 | 1,070 | 1,096.7 | -50 | -4.4% | 1,343,400 |
| 2006/11/07 | 1,143.3 | 1,160 | 1,133.3 | 1,146.7 | +10 | +0.9% | 860,700 |
| 2006/11/06 | 1,133.3 | 1,146.7 | 1,130 | 1,136.7 | ±0 | ±0% | 818,700 |
| 2006/11/02 | 1,166.7 | 1,176.7 | 1,133.3 | 1,136.7 | -26.6 | -2.3% | 1,314,000 |
| 2006/11/01 | 1,143.3 | 1,180 | 1,133.3 | 1,163.3 | +30 | +2.6% | 1,813,500 |
| 2006/10/31 | 1,143.3 | 1,160 | 1,130 | 1,133.3 | -10 | -0.9% | 1,012,800 |
| 2006/10/30 | 1,150 | 1,176.7 | 1,140 | 1,143.3 | -40 | -3.4% | 822,900 |
| 2006/10/27 | 1,176.7 | 1,186.7 | 1,156.7 | 1,183.3 | +13.3 | +1.1% | 1,250,700 |
| 2006/10/26 | 1,183.3 | 1,203.3 | 1,163.3 | 1,170 | -40 | -3.3% | 1,454,400 |
| 2006/10/25 | 1,226.7 | 1,246.7 | 1,206.7 | 1,210 | ±0 | ±0% | 1,428,300 |
| 2006/10/24 | 1,263.3 | 1,266.7 | 1,193.3 | 1,210 | -20 | -1.6% | 2,598,600 |
| 2006/10/23 | 1,193.3 | 1,236.7 | 1,190 | 1,230 | +33.3 | +2.8% | 2,653,800 |
| 2006/10/20 | 1,156.7 | 1,206.7 | 1,136.7 | 1,196.7 | +36.7 | +3.2% | 2,441,700 |
| 2006/10/19 | 1,170 | 1,190 | 1,136.7 | 1,160 | +3.3 | +0.3% | 2,984,100 |
| 2006/10/18 | 1,110 | 1,160 | 1,106.7 | 1,156.7 | +56.7 | +5.2% | 3,276,600 |
| 2006/10/17 | 1,103.3 | 1,106.7 | 1,083.3 | 1,100 | -13.3 | -1.2% | 1,108,500 |
| 2006/10/16 | 1,080 | 1,113.3 | 1,066.7 | 1,113.3 | +50 | +4.7% | 2,239,800 |
| 2006/10/13 | 1,036.7 | 1,066.7 | 1,030 | 1,063.3 | +50 | +4.9% | 2,883,000 |
| 2006/10/12 | 993.3 | 1,036.7 | 956.7 | 1,013.3 | +3.3 | +0.3% | 3,027,300 |
| 2006/10/11 | 1,076.7 | 1,083.3 | 1,003.3 | 1,010 | -20 | -1.9% | 4,958,401 |
| 2006/10/10 | 1,010 | 1,036.7 | 1,010 | 1,030 | -10 | -1% | 918,300 |
| 2006/10/06 | 1,043.3 | 1,050 | 1,033.3 | 1,040 | -6.7 | -0.6% | 663,000 |
| 2006/10/05 | 1,050 | 1,053.3 | 1,030 | 1,046.7 | +13.4 | +1.3% | 538,500 |
| 2006/10/04 | 1,063.3 | 1,070 | 1,023.3 | 1,033.3 | -23.4 | -2.2% | 825,000 |
| 2006/10/03 | 1,050 | 1,063.3 | 1,040 | 1,056.7 | -10 | -0.9% | 915,000 |
| 2006/10/02 | 1,073.3 | 1,080 | 1,063.3 | 1,066.7 | -13.3 | -1.2% | 666,300 |
| 2006/09/29 | 1,086.7 | 1,106.7 | 1,063.3 | 1,080 | ±0 | ±0% | 991,800 |
| 2006/09/28 | 1,083.3 | 1,090 | 1,073.3 | 1,080 | +3.3 | +0.3% | 1,408,200 |
| 2006/09/27 | 1,086.7 | 1,090 | 1,043.3 | 1,076.7 | ±0 | ±0% | 1,206,600 |
4501～
4550
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 | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97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 | 114,000円 | +5.5% | +2.2% | 2.18% | 20.03倍 | 1.63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 | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10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 | 108,300円 | +5.6% | +1.8% | 2.95% | 26.53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 | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11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
