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 |
|---|---|---|---|---|---|---|---|
| 2006/06/06 | 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 |
| 2006/05/02 | 1,043.3 | 1,056.7 | 1,030 | 1,043.3 | -3.4 | -0.3% | 457,800 |
| 2006/05/01 | 1,066.7 | 1,073.3 | 1,043.3 | 1,046.7 | -26.6 | -2.5% | 537,600 |
| 2006/04/28 | 1,050 | 1,083.3 | 1,026.7 | 1,073.3 | +10 | +0.9% | 868,500 |
| 2006/04/27 | 1,100 | 1,106.7 | 1,043.3 | 1,063.3 | -50 | -4.5% | 1,864,800 |
| 2006/04/26 | 1,123.3 | 1,166.7 | 1,106.7 | 1,113.3 | +6.6 | +0.6% | 2,311,800 |
| 2006/04/25 | 1,060 | 1,116.7 | 1,046.7 | 1,106.7 | +80 | +7.8% | 1,361,100 |
| 2006/04/24 | 1,010 | 1,060 | 990 | 1,026.7 | +3.4 | +0.3% | 981,300 |
| 2006/04/21 | 1,066.7 | 1,090 | 1,000 | 1,023.3 | -53.4 | -5% | 1,173,900 |
| 2006/04/20 | 1,086.7 | 1,116.7 | 1,070 | 1,076.7 | -43.3 | -3.9% | 742,200 |
| 2006/04/19 | 1,146.7 | 1,156.7 | 1,106.7 | 1,120 | -16.7 | -1.5% | 670,500 |
| 2006/04/18 | 1,060 | 1,140 | 1,053.3 | 1,136.7 | +53.4 | +4.9% | 977,100 |
| 2006/04/17 | 1,166.7 | 1,170 | 1,066.7 | 1,083.3 | -96.7 | -8.2% | 1,182,600 |
| 2006/04/14 | 1,176.7 | 1,183.3 | 1,153.3 | 1,180 | -3.3 | -0.3% | 788,700 |
| 2006/04/13 | 1,183.3 | 1,193.3 | 1,153.3 | 1,183.3 | +3.3 | +0.3% | 934,800 |
| 2006/04/12 | 1,150 | 1,180 | 1,130 | 1,180 | +30 | +2.6% | 1,062,300 |
| 2006/04/11 | 1,150 | 1,153.3 | 1,126.7 | 1,150 | +3.3 | +0.3% | 535,800 |
| 2006/04/10 | 1,150 | 1,160 | 1,143.3 | 1,146.7 | -20 | -1.7% | 753,300 |
| 2006/04/07 | 1,173.3 | 1,173.3 | 1,146.7 | 1,166.7 | -10 | -0.8% | 706,800 |
| 2006/04/06 | 1,143.3 | 1,183.3 | 1,140 | 1,176.7 | +33.4 | +2.9% | 1,015,800 |
| 2006/04/05 | 1,170 | 1,190 | 1,130 | 1,143.3 | -30 | -2.6% | 1,151,100 |
| 2006/04/04 | 1,196.7 | 1,203.3 | 1,166.7 | 1,173.3 | -20 | -1.7% | 1,326,900 |
| 2006/04/03 | 1,193.3 | 1,210 | 1,190 | 1,193.3 | +20 | +1.7% | 1,819,800 |
| 2006/03/31 | 1,146.7 | 1,183.3 | 1,140 | 1,173.3 | +16.6 | +1.4% | 1,335,900 |
| 2006/03/30 | 1,176.7 | 1,176.7 | 1,143.3 | 1,156.7 | -10 | -0.9% | 1,039,800 |
| 2006/03/29 | 1,120 | 1,170 | 1,116.7 | 1,166.7 | +36.7 | +3.2% | 2,065,800 |
| 2006/03/28 | 1,083.3 | 1,130 | 1,063.3 | 1,130 | +50 | +4.6% | 1,583,100 |
| 2006/03/27 | 1,096.7 | 1,103.3 | 1,073.3 | 1,080 | -10 | -0.9% | 771,000 |
| 2006/03/24 | 1,060 | 1,090 | 1,050 | 1,090 | +23.3 | +2.2% | 705,000 |
4701～
4750
件表示中 / 5020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 | 230,600円 | -8.5% | -21.4% | 1.73% | 17.14倍 | 1.06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 | 385,000円 | +11.4% | +16.0% | 0.88% | 57.15倍 | 17.18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 | 293,800円 | +4.6% | +0.5% | 1.67% | 20.10倍 | 3.07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 |
| リログループ | 181,600円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 342,500円 | +19.7% | +16.7% | 1.34% | 14.86倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
