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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 894.4 | 898.9 | 880 | 882.2 | -20 | -2.2% | 1,055,700 |
| 2005/09/20 | 905.6 | 920 | 900 | 902.2 | -1.1 | -0.1% | 653,400 |
| 2005/09/16 | 902.2 | 910 | 898.9 | 903.3 | -3.4 | -0.4% | 420,300 |
| 2005/09/15 | 916.7 | 921.1 | 904.4 | 906.7 | -12.2 | -1.3% | 739,800 |
| 2005/09/14 | 920 | 927.8 | 915.6 | 918.9 | -8.9 | -1% | 389,700 |
| 2005/09/13 | 927.8 | 928.9 | 921.1 | 927.8 | -4.4 | -0.5% | 350,100 |
| 2005/09/12 | 944.4 | 944.4 | 927.8 | 932.2 | -4.5 | -0.5% | 316,800 |
| 2005/09/09 | 937.8 | 941.1 | 928.9 | 936.7 | -6.6 | -0.7% | 316,800 |
| 2005/09/08 | 933.3 | 948.9 | 927.8 | 943.3 | +21.1 | +2.3% | 980,100 |
| 2005/09/07 | 928.9 | 941.1 | 913.3 | 922.2 | -1.1 | -0.1% | 458,100 |
| 2005/09/06 | 904.4 | 955.6 | 904.4 | 923.3 | +20 | +2.2% | 1,584,000 |
| 2005/09/05 | 905.6 | 915.6 | 900 | 903.3 | -6.7 | -0.7% | 363,600 |
| 2005/09/02 | 915.6 | 917.8 | 904.4 | 910 | -10 | -1.1% | 435,600 |
| 2005/09/01 | 940 | 941.1 | 913.3 | 920 | -8.9 | -1% | 675,000 |
| 2005/08/31 | 920 | 931.1 | 916.7 | 928.9 | +15.6 | +1.7% | 828,000 |
| 2005/08/30 | 910 | 916.7 | 898.9 | 913.3 | +25.5 | +2.9% | 868,500 |
| 2005/08/29 | 874.4 | 893.3 | 872.2 | 887.8 | +5.6 | +0.6% | 658,800 |
| 2005/08/26 | 895.6 | 898.9 | 881.1 | 882.2 | -13.4 | -1.5% | 823,500 |
| 2005/08/25 | 908.9 | 908.9 | 893.3 | 895.6 | -14.4 | -1.6% | 650,700 |
| 2005/08/24 | 916.7 | 922.2 | 906.7 | 910 | -5.6 | -0.6% | 496,800 |
| 2005/08/23 | 932.2 | 935.6 | 910 | 915.6 | -15.5 | -1.7% | 625,500 |
| 2005/08/22 | 948.9 | 950 | 926.7 | 931.1 | -13.3 | -1.4% | 469,800 |
| 2005/08/19 | 955.6 | 955.6 | 937.8 | 944.4 | -12.3 | -1.3% | 514,800 |
| 2005/08/18 | 937.8 | 960 | 932.2 | 956.7 | +23.4 | +2.5% | 738,900 |
| 2005/08/17 | 932.2 | 944.4 | 926.7 | 933.3 | -1.1 | -0.1% | 672,300 |
| 2005/08/16 | 920 | 937.8 | 915.6 | 934.4 | +23.3 | +2.6% | 1,107,900 |
| 2005/08/15 | 901.1 | 915.6 | 900 | 911.1 | +7.8 | +0.9% | 476,100 |
| 2005/08/12 | 912.2 | 912.2 | 895.6 | 903.3 | -10 | -1.1% | 770,400 |
| 2005/08/11 | 922.2 | 932.2 | 905.6 | 913.3 | -10 | -1.1% | 778,500 |
| 2005/08/10 | 924.4 | 933.3 | 915.6 | 923.3 | -11.1 | -1.2% | 1,413,900 |
| 2005/08/09 | 928.9 | 953.3 | 913.3 | 934.4 | +20 | +2.2% | 2,202,300 |
| 2005/08/08 | 867.8 | 916.7 | 866.7 | 914.4 | +2.2 | +0.2% | 1,355,400 |
| 2005/08/05 | 946.7 | 950 | 906.7 | 912.2 | -28.9 | -3.1% | 925,200 |
| 2005/08/04 | 938.9 | 964.4 | 893.3 | 941.1 | -1.1 | -0.1% | 2,349,000 |
| 2005/08/03 | 1,008.9 | 1,013.3 | 933.3 | 942.2 | -70 | -6.9% | 2,311,200 |
| 2005/08/02 | 1,038.9 | 1,041.1 | 1,003.3 | 1,012.2 | -16.7 | -1.6% | 1,079,100 |
| 2005/08/01 | 1,021.1 | 1,038.9 | 1,021.1 | 1,028.9 | +10 | +1% | 831,600 |
| 2005/07/29 | 1,037.8 | 1,044.4 | 1,016.7 | 1,018.9 | -17.8 | -1.7% | 1,163,700 |
| 2005/07/28 | 1,045.6 | 1,051.1 | 1,034.4 | 1,036.7 | -3.3 | -0.3% | 1,065,600 |
| 2005/07/27 | 1,056.7 | 1,071.1 | 1,032.2 | 1,040 | -38.9 | -3.6% | 7,238,701 |
| 2005/07/26 | 1,066.7 | 1,155.6 | 1,064.4 | 1,078.9 | +12.2 | +1.1% | 17,947,802 |
| 2005/07/25 | 1,062.2 | 1,073.3 | 1,058.9 | 1,066.7 | -6.6 | -0.6% | 811,800 |
| 2005/07/22 | 1,063.3 | 1,081.1 | 1,050 | 1,073.3 | +8.9 | +0.8% | 1,130,400 |
| 2005/07/21 | 1,094.4 | 1,103.3 | 1,057.8 | 1,064.4 | -41.2 | -3.7% | 4,870,801 |
| 2005/07/20 | 1,066.7 | 1,122.2 | 1,058.9 | 1,105.6 | +58.9 | +5.6% | 17,415,002 |
| 2005/07/19 | 1,032.2 | 1,057.8 | 1,026.7 | 1,046.7 | +24.5 | +2.4% | 2,010,600 |
| 2005/07/15 | 1,031.1 | 1,031.1 | 1,020 | 1,022.2 | +2.2 | +0.2% | 746,100 |
| 2005/07/14 | 1,027.8 | 1,027.8 | 1,017.8 | 1,020 | -5.6 | -0.5% | 656,100 |
| 2005/07/13 | 1,025.6 | 1,044.4 | 1,020 | 1,025.6 | -1.1 | -0.1% | 1,978,200 |
| 2005/07/12 | 1,026.7 | 1,036.7 | 1,023.3 | 1,026.7 | +3.4 | +0.3% | 1,178,100 |
4801～
4850
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
