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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 926.7 | 930 | 900 | 910 | -13.3 | -1.4% | 852,000 |
| 2005/12/05 | 923.3 | 933.3 | 916.7 | 923.3 | +6.6 | +0.7% | 719,100 |
| 2005/12/02 | 926.7 | 933.3 | 903.3 | 916.7 | -10 | -1.1% | 622,500 |
| 2005/12/01 | 910 | 943.3 | 906.7 | 926.7 | +10 | +1.1% | 746,100 |
| 2005/11/30 | 920 | 923.3 | 893.3 | 916.7 | +10 | +1.1% | 684,600 |
| 2005/11/29 | 893.3 | 926.7 | 890 | 906.7 | +13.4 | +1.5% | 821,700 |
| 2005/11/28 | 890 | 913.3 | 890 | 893.3 | -10 | -1.1% | 690,000 |
| 2005/11/25 | 920 | 923.3 | 896.7 | 903.3 | -23.4 | -2.5% | 788,400 |
| 2005/11/24 | 943.3 | 946.7 | 926.7 | 926.7 | -10 | -1.1% | 666,600 |
| 2005/11/22 | 963.3 | 966.7 | 933.3 | 936.7 | -40 | -4.1% | 826,500 |
| 2005/11/21 | 956.7 | 1,010 | 950 | 976.7 | +20 | +2.1% | 1,865,100 |
| 2005/11/18 | 920 | 966.7 | 910 | 956.7 | +46.7 | +5.1% | 1,246,200 |
| 2005/11/17 | 906.7 | 920 | 903.3 | 910 | -23.3 | -2.5% | 302,700 |
| 2005/11/16 | 950 | 950 | 930 | 933.3 | -23.4 | -2.4% | 169,200 |
| 2005/11/15 | 966.7 | 966.7 | 956.7 | 956.7 | -6.6 | -0.7% | 153,300 |
| 2005/11/14 | 970 | 970 | 953.3 | 963.3 | ±0 | ±0% | 210,000 |
| 2005/11/11 | 966.7 | 973.3 | 953.3 | 963.3 | +3.3 | +0.3% | 187,500 |
| 2005/11/10 | 980 | 980 | 960 | 960 | -16.7 | -1.7% | 216,000 |
| 2005/11/09 | 973.3 | 993.3 | 960 | 976.7 | +16.7 | +1.7% | 406,200 |
| 2005/11/08 | 950 | 996.7 | 950 | 960 | +10 | +1.1% | 470,700 |
| 2005/11/07 | 950 | 966.7 | 946.7 | 950 | -16.7 | -1.7% | 290,100 |
| 2005/11/04 | 983.3 | 990 | 953.3 | 966.7 | -3.3 | -0.3% | 302,100 |
| 2005/11/02 | 970 | 980 | 953.3 | 970 | -3.3 | -0.3% | 294,300 |
| 2005/11/01 | 993.3 | 993.3 | 966.7 | 973.3 | +6.6 | +0.7% | 261,000 |
| 2005/10/31 | 1,000 | 1,000 | 933.3 | 966.7 | -23.3 | -2.4% | 534,900 |
| 2005/10/28 | 1,013.3 | 1,040 | 973.3 | 990 | -40 | -3.9% | 629,700 |
| 2005/10/27 | 1,056.7 | 1,086.7 | 1,026.7 | 1,030 | -10 | -1% | 1,671,600 |
| 2005/10/26 | 960 | 1,093.3 | 930 | 1,040 | +80 | +8.3% | 4,228,800 |
| 2005/10/25 | 933.3 | 990 | 926.7 | 960 | +40 | +4.3% | 1,620,900 |
| 2005/10/24 | 906.7 | 933.3 | 893.3 | 920 | +20 | +2.2% | 424,200 |
| 2005/10/21 | 900 | 906.7 | 886.7 | 900 | +6.7 | +0.8% | 281,100 |
| 2005/10/20 | 856.7 | 903.3 | 856.7 | 893.3 | +40 | +4.7% | 531,300 |
| 2005/10/19 | 866.7 | 870 | 853.3 | 853.3 | ±0 | ±0% | 185,400 |
| 2005/10/18 | 856.7 | 866.7 | 846.7 | 853.3 | +6.6 | +0.8% | 163,800 |
| 2005/10/17 | 856.7 | 863.3 | 840 | 846.7 | -6.6 | -0.8% | 146,400 |
| 2005/10/14 | 893.3 | 893.3 | 846.7 | 853.3 | -13.4 | -1.5% | 374,700 |
| 2005/10/13 | 863.3 | 873.3 | 856.7 | 866.7 | +6.7 | +0.8% | 288,600 |
| 2005/10/12 | 880 | 883.3 | 840 | 860 | -30 | -3.4% | 477,900 |
| 2005/10/11 | 900 | 903.3 | 876.7 | 890 | -6.7 | -0.7% | 217,500 |
| 2005/10/07 | 866.7 | 903.3 | 856.7 | 896.7 | +16.7 | +1.9% | 185,100 |
| 2005/10/06 | 900 | 903.3 | 876.7 | 880 | -23.3 | -2.6% | 183,300 |
| 2005/10/05 | 916.7 | 916.7 | 893.3 | 903.3 | -10 | -1.1% | 142,500 |
| 2005/10/04 | 926.7 | 930 | 896.7 | 913.3 | -3.4 | -0.4% | 250,500 |
| 2005/10/03 | 910 | 936.7 | 893.3 | 916.7 | +33.4 | +3.8% | 546,900 |
| 2005/09/30 | 806.7 | 886.7 | 806.7 | 883.3 | +63.3 | +7.7% | 611,100 |
| 2005/09/29 | 816.7 | 836.7 | 816.7 | 820 | -23.3 | -2.8% | 247,500 |
| 2005/09/28 | 880 | 880 | 840 | 843.3 | -36.7 | -4.2% | 361,200 |
| 2005/09/27 | 950 | 976.7 | 880 | 880 | +11.1 | +1.3% | 722,400 |
| 2005/09/26 | 866.7 | 887.8 | 861.1 | 868.9 | -12.2 | -1.4% | 1,814,400 |
| 2005/09/22 | 877.8 | 882.2 | 867.8 | 881.1 | -1.1 | -0.1% | 1,176,300 |
4751～
4800
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
