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 |
|---|---|---|---|---|---|---|---|
| 2006/01/11 | 1,300 | 1,366.7 | 1,290 | 1,366.7 | +60 | +4.6% | 3,733,200 |
| 2006/01/10 | 1,343.3 | 1,346.7 | 1,290 | 1,306.7 | -13.3 | -1% | 2,322,600 |
| 2006/01/06 | 1,260 | 1,353.3 | 1,246.7 | 1,320 | +43.3 | +3.4% | 4,291,800 |
| 2006/01/05 | 1,353.3 | 1,390 | 1,260 | 1,276.7 | -26.6 | -2% | 9,593,701 |
| 2006/01/04 | 1,220 | 1,303.3 | 1,190 | 1,303.3 | +166.6 | +14.7% | 7,048,801 |
| 2005/12/30 | 1,170 | 1,173.3 | 1,123.3 | 1,136.7 | -23.3 | -2% | 1,805,100 |
| 2005/12/29 | 1,130 | 1,176.7 | 1,096.7 | 1,160 | +76.7 | +7.1% | 6,869,401 |
| 2005/12/28 | 1,016.7 | 1,083.3 | 1,016.7 | 1,083.3 | +50 | +4.8% | 1,786,800 |
| 2005/12/27 | 1,063.3 | 1,063.3 | 1,026.7 | 1,033.3 | -16.7 | -1.6% | 1,154,100 |
| 2005/12/26 | 993.3 | 1,060 | 990 | 1,050 | +56.7 | +5.7% | 2,131,200 |
| 2005/12/22 | 1,010 | 1,013.3 | 983.3 | 993.3 | -26.7 | -2.6% | 1,072,800 |
| 2005/12/21 | 1,033.3 | 1,043.3 | 1,006.7 | 1,020 | -16.7 | -1.6% | 1,293,300 |
| 2005/12/20 | 1,063.3 | 1,066.7 | 1,023.3 | 1,036.7 | -10 | -1% | 2,112,900 |
| 2005/12/19 | 1,026.7 | 1,060 | 1,026.7 | 1,046.7 | +36.7 | +3.6% | 2,591,700 |
| 2005/12/16 | 1,000 | 1,043.3 | 1,000 | 1,010 | +10 | +1% | 3,816,600 |
| 2005/12/15 | 980 | 1,006.7 | 973.3 | 1,000 | -3.3 | -0.3% | 1,161,900 |
| 2005/12/14 | 1,000 | 1,016.7 | 956.7 | 1,003.3 | +23.3 | +2.4% | 2,991,900 |
| 2005/12/13 | 930 | 990 | 916.7 | 980 | +60 | +6.5% | 2,773,800 |
| 2005/12/12 | 923.3 | 933.3 | 913.3 | 920 | +13.3 | +1.5% | 1,010,700 |
| 2005/12/09 | 883.3 | 916.7 | 880 | 906.7 | +26.7 | +3% | 560,700 |
| 2005/12/08 | 896.7 | 900 | 876.7 | 880 | -20 | -2.2% | 704,100 |
| 2005/12/07 | 906.7 | 910 | 896.7 | 900 | -10 | -1.1% | 532,800 |
| 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 |
4801～
4850
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
