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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,080 | 1,110 | 1,070 | 1,070 | -20 | -1.8% | 1,140,600 |
| 2006/07/13 | 1,033.3 | 1,106.7 | 1,023.3 | 1,090 | +50 | +4.8% | 1,303,800 |
| 2006/07/12 | 1,070 | 1,103.3 | 1,033.3 | 1,040 | -43.3 | -4% | 1,335,900 |
| 2006/07/11 | 1,143.3 | 1,153.3 | 1,080 | 1,083.3 | -56.7 | -5% | 1,030,500 |
| 2006/07/10 | 1,106.7 | 1,150 | 1,090 | 1,140 | +20 | +1.8% | 1,761,600 |
| 2006/07/07 | 1,203.3 | 1,206.7 | 1,100 | 1,120 | -80 | -6.7% | 3,065,100 |
| 2006/07/06 | 1,166.7 | 1,210 | 1,166.7 | 1,200 | +26.7 | +2.3% | 6,044,701 |
| 2006/07/05 | 1,136.7 | 1,180 | 1,136.7 | 1,173.3 | +13.3 | +1.1% | 1,659,300 |
| 2006/07/04 | 1,156.7 | 1,173.3 | 1,126.7 | 1,160 | +16.7 | +1.5% | 1,518,000 |
| 2006/07/03 | 1,166.7 | 1,186.7 | 1,133.3 | 1,143.3 | -30 | -2.6% | 1,749,900 |
| 2006/06/30 | 1,156.7 | 1,176.7 | 1,136.7 | 1,173.3 | +50 | +4.5% | 2,775,000 |
| 2006/06/29 | 1,173.3 | 1,176.7 | 1,120 | 1,123.3 | -50 | -4.3% | 1,829,400 |
| 2006/06/28 | 1,120 | 1,180 | 1,120 | 1,173.3 | +20 | +1.7% | 2,607,000 |
| 2006/06/27 | 1,143.3 | 1,180 | 1,126.7 | 1,153.3 | -3.4 | -0.3% | 3,161,100 |
| 2006/06/26 | 1,103.3 | 1,166.7 | 1,100 | 1,156.7 | +56.7 | +5.2% | 6,286,201 |
| 2006/06/23 | 1,040 | 1,103.3 | 1,040 | 1,100 | +60 | +5.8% | 4,419,300 |
| 2006/06/22 | 1,050 | 1,060 | 1,026.7 | 1,040 | ±0 | ±0% | 1,842,000 |
| 2006/06/21 | 1,000 | 1,070 | 990 | 1,040 | +63.3 | +6.5% | 7,404,001 |
| 2006/06/20 | 936.7 | 976.7 | 933.3 | 976.7 | +33.4 | +3.5% | 1,546,500 |
| 2006/06/19 | 963.3 | 976.7 | 933.3 | 943.3 | -20 | -2.1% | 1,264,500 |
| 2006/06/16 | 996.7 | 1,000 | 940 | 963.3 | -6.7 | -0.7% | 1,928,400 |
| 2006/06/15 | 1,000 | 1,010 | 953.3 | 970 | -3.3 | -0.3% | 2,756,100 |
| 2006/06/14 | 900 | 983.3 | 900 | 973.3 | +66.6 | +7.3% | 2,897,100 |
| 2006/06/13 | 906.7 | 940 | 896.7 | 906.7 | -10 | -1.1% | 1,991,100 |
| 2006/06/12 | 883.3 | 923.3 | 876.7 | 916.7 | +20 | +2.2% | 2,276,400 |
| 2006/06/09 | 883.3 | 903.3 | 833.3 | 896.7 | +40 | +4.7% | 1,962,000 |
| 2006/06/08 | 823.3 | 873.3 | 810 | 856.7 | +6.7 | +0.8% | 1,326,900 |
| 2006/06/07 | 900 | 920 | 840 | 850 | -50 | -5.6% | 2,944,800 |
| 2006/06/06 | 876.7 | 953.3 | 866.7 | 900 | +6.7 | +0.8% | 7,094,401 |
| 2006/06/05 | 843.3 | 926.7 | 830 | 893.3 | +76.6 | +9.4% | 7,815,001 |
| 2006/06/02 | 740 | 823.3 | 640 | 816.7 | +73.4 | +9.9% | 3,776,400 |
| 2006/06/01 | 823.3 | 836.7 | 743.3 | 743.3 | -66.7 | -8.2% | 2,440,200 |
| 2006/05/31 | 806.7 | 840 | 793.3 | 810 | -36.7 | -4.3% | 986,100 |
| 2006/05/30 | 853.3 | 873.3 | 830 | 846.7 | -20 | -2.3% | 1,417,800 |
| 2006/05/29 | 906.7 | 916.7 | 860 | 866.7 | -53.3 | -5.8% | 822,300 |
| 2006/05/26 | 953.3 | 956.7 | 916.7 | 920 | -23.3 | -2.5% | 732,900 |
| 2006/05/25 | 920 | 950 | 913.3 | 943.3 | +16.6 | +1.8% | 894,300 |
| 2006/05/24 | 930 | 933.3 | 900 | 926.7 | +23.4 | +2.6% | 653,400 |
| 2006/05/23 | 913.3 | 936.7 | 893.3 | 903.3 | -23.4 | -2.5% | 851,400 |
| 2006/05/22 | 966.7 | 980 | 923.3 | 926.7 | -20 | -2.1% | 1,311,600 |
| 2006/05/19 | 906.7 | 956.7 | 890 | 946.7 | +30 | +3.3% | 1,511,700 |
| 2006/05/18 | 853.3 | 933.3 | 843.3 | 916.7 | +10 | +1.1% | 1,497,300 |
| 2006/05/17 | 880 | 910 | 816.7 | 906.7 | +50 | +5.8% | 1,867,800 |
| 2006/05/16 | 960 | 973.3 | 850 | 856.7 | -90 | -9.5% | 1,875,600 |
| 2006/05/15 | 956.7 | 960 | 940 | 946.7 | -16.6 | -1.7% | 795,900 |
| 2006/05/12 | 940 | 973.3 | 933.3 | 963.3 | -10 | -1% | 1,494,900 |
| 2006/05/11 | 1,023.3 | 1,030 | 966.7 | 973.3 | -40 | -3.9% | 1,227,900 |
| 2006/05/10 | 1,030 | 1,036.7 | 1,010 | 1,013.3 | -26.7 | -2.6% | 1,020,000 |
| 2006/05/09 | 1,056.7 | 1,066.7 | 1,040 | 1,040 | -30 | -2.8% | 495,900 |
| 2006/05/08 | 1,060 | 1,080 | 1,050 | 1,070 | +26.7 | +2.6% | 814,800 |
4601～
4650
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
