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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,100 | 1,123.3 | 1,076.7 | 1,076.7 | -23.3 | -2.1% | 1,569,600 |
| 2006/09/25 | 1,073.3 | 1,110 | 1,060 | 1,100 | +43.3 | +4.1% | 2,487,900 |
| 2006/09/22 | 1,023.3 | 1,056.7 | 1,023.3 | 1,056.7 | +16.7 | +1.6% | 496,800 |
| 2006/09/21 | 1,053.3 | 1,053.3 | 1,026.7 | 1,040 | +3.3 | +0.3% | 785,400 |
| 2006/09/20 | 1,053.3 | 1,063.3 | 1,023.3 | 1,036.7 | -23.3 | -2.2% | 708,900 |
| 2006/09/19 | 1,063.3 | 1,080 | 1,056.7 | 1,060 | ±0 | ±0% | 451,800 |
| 2006/09/15 | 1,030 | 1,066.7 | 1,016.7 | 1,060 | +40 | +3.9% | 1,126,800 |
| 2006/09/14 | 1,066.7 | 1,073.3 | 1,020 | 1,020 | -40 | -3.8% | 923,400 |
| 2006/09/13 | 1,086.7 | 1,090 | 1,043.3 | 1,060 | -3.3 | -0.3% | 848,700 |
| 2006/09/12 | 1,100 | 1,103.3 | 1,056.7 | 1,063.3 | -43.4 | -3.9% | 1,169,700 |
| 2006/09/11 | 1,126.7 | 1,130 | 1,096.7 | 1,106.7 | -16.6 | -1.5% | 1,072,500 |
| 2006/09/08 | 1,096.7 | 1,126.7 | 1,093.3 | 1,123.3 | +20 | +1.8% | 1,002,900 |
| 2006/09/07 | 1,133.3 | 1,143.3 | 1,080 | 1,103.3 | -3.4 | -0.3% | 2,609,700 |
| 2006/09/06 | 1,180 | 1,196.7 | 1,106.7 | 1,106.7 | -60 | -5.1% | 4,620,901 |
| 2006/09/05 | 1,150 | 1,170 | 1,143.3 | 1,166.7 | +16.7 | +1.5% | 1,722,300 |
| 2006/09/04 | 1,126.7 | 1,153.3 | 1,116.7 | 1,150 | +36.7 | +3.3% | 1,556,700 |
| 2006/09/01 | 1,126.7 | 1,153.3 | 1,100 | 1,113.3 | -20 | -1.8% | 1,537,500 |
| 2006/08/31 | 1,096.7 | 1,133.3 | 1,090 | 1,133.3 | +43.3 | +4% | 1,282,200 |
| 2006/08/30 | 1,126.7 | 1,133.3 | 1,076.7 | 1,090 | -36.7 | -3.3% | 1,476,900 |
| 2006/08/29 | 1,133.3 | 1,150 | 1,100 | 1,126.7 | ±0 | ±0% | 1,261,500 |
| 2006/08/28 | 1,136.7 | 1,150 | 1,116.7 | 1,126.7 | -20 | -1.7% | 1,179,900 |
| 2006/08/25 | 1,143.3 | 1,183.3 | 1,120 | 1,146.7 | +3.4 | +0.3% | 3,041,100 |
| 2006/08/24 | 1,153.3 | 1,163.3 | 1,123.3 | 1,143.3 | -23.4 | -2% | 1,969,500 |
| 2006/08/23 | 1,103.3 | 1,176.7 | 1,096.7 | 1,166.7 | +70 | +6.4% | 4,129,800 |
| 2006/08/22 | 1,090 | 1,120 | 1,083.3 | 1,096.7 | ±0 | ±0% | 1,493,700 |
| 2006/08/21 | 1,133.3 | 1,133.3 | 1,093.3 | 1,096.7 | -26.6 | -2.4% | 1,132,500 |
| 2006/08/18 | 1,130 | 1,133.3 | 1,103.3 | 1,123.3 | +10 | +0.9% | 1,254,300 |
| 2006/08/17 | 1,143.3 | 1,153.3 | 1,103.3 | 1,113.3 | +30 | +2.8% | 3,588,900 |
| 2006/08/16 | 1,076.7 | 1,103.3 | 1,060 | 1,083.3 | +36.6 | +3.5% | 3,330,000 |
| 2006/08/15 | 1,050 | 1,073.3 | 1,043.3 | 1,046.7 | +13.4 | +1.3% | 1,744,200 |
| 2006/08/14 | 1,026.7 | 1,053.3 | 1,006.7 | 1,033.3 | +16.6 | +1.6% | 1,682,400 |
| 2006/08/11 | 1,013.3 | 1,046.7 | 1,000 | 1,016.7 | -46.6 | -4.4% | 4,903,801 |
| 2006/08/10 | 1,110 | 1,143.3 | 1,043.3 | 1,063.3 | -46.7 | -4.2% | 3,162,300 |
| 2006/08/09 | 1,110 | 1,113.3 | 1,076.7 | 1,110 | +6.7 | +0.6% | 745,200 |
| 2006/08/08 | 1,100 | 1,123.3 | 1,090 | 1,103.3 | +3.3 | +0.3% | 857,700 |
| 2006/08/07 | 1,133.3 | 1,156.7 | 1,090 | 1,100 | -40 | -3.5% | 1,112,100 |
| 2006/08/04 | 1,150 | 1,160 | 1,116.7 | 1,140 | -23.3 | -2% | 1,536,600 |
| 2006/08/03 | 1,146.7 | 1,166.7 | 1,140 | 1,163.3 | +10 | +0.9% | 2,391,600 |
| 2006/08/02 | 1,113.3 | 1,153.3 | 1,106.7 | 1,153.3 | +56.6 | +5.2% | 2,733,900 |
| 2006/08/01 | 1,073.3 | 1,140 | 1,063.3 | 1,096.7 | +23.4 | +2.2% | 2,330,400 |
| 2006/07/31 | 1,096.7 | 1,106.7 | 1,063.3 | 1,073.3 | -6.7 | -0.6% | 1,467,000 |
| 2006/07/28 | 1,070 | 1,116.7 | 1,063.3 | 1,080 | +20 | +1.9% | 3,414,300 |
| 2006/07/27 | 1,020 | 1,076.7 | 980 | 1,060 | +86.7 | +8.9% | 3,763,800 |
| 2006/07/26 | 1,026.7 | 1,036.7 | 970 | 973.3 | -46.7 | -4.6% | 1,079,100 |
| 2006/07/25 | 1,076.7 | 1,076.7 | 1,006.7 | 1,020 | -10 | -1% | 1,179,000 |
| 2006/07/24 | 956.7 | 1,036.7 | 950 | 1,030 | +46.7 | +4.7% | 1,199,400 |
| 2006/07/21 | 1,006.7 | 1,006.7 | 973.3 | 983.3 | -40 | -3.9% | 1,063,800 |
| 2006/07/20 | 1,000 | 1,046.7 | 980 | 1,023.3 | +90 | +9.6% | 1,386,600 |
| 2006/07/19 | 990 | 1,003.3 | 906.7 | 933.3 | -30 | -3.1% | 1,795,800 |
| 2006/07/18 | 1,053.3 | 1,063.3 | 950 | 963.3 | -106.7 | -10% | 1,564,200 |
4551～
4600
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
