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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,026.7 | 1,028.9 | 1,018.9 | 1,023.3 | +4.4 | +0.4% | 439,200 |
| 2005/07/08 | 1,016.7 | 1,023.3 | 1,015.6 | 1,018.9 | -2.2 | -0.2% | 592,200 |
| 2005/07/07 | 1,021.1 | 1,042.2 | 1,017.8 | 1,021.1 | -2.2 | -0.2% | 962,100 |
| 2005/07/06 | 1,026.7 | 1,028.9 | 1,015.6 | 1,023.3 | ±0 | ±0% | 947,700 |
| 2005/07/05 | 1,054.4 | 1,054.4 | 1,022.2 | 1,023.3 | -23.4 | -2.2% | 1,098,900 |
| 2005/07/04 | 1,045.6 | 1,058.9 | 1,038.9 | 1,046.7 | +4.5 | +0.4% | 977,400 |
| 2005/07/01 | 1,045.6 | 1,051.1 | 1,037.8 | 1,042.2 | +3.3 | +0.3% | 1,199,700 |
| 2005/06/30 | 1,063.3 | 1,070 | 1,034.4 | 1,038.9 | -32.2 | -3% | 1,829,700 |
| 2005/06/29 | 1,084.4 | 1,096.7 | 1,065.6 | 1,071.1 | -2.2 | -0.2% | 3,340,800 |
| 2005/06/28 | 1,040 | 1,076.7 | 1,036.7 | 1,073.3 | +42.2 | +4.1% | 5,689,801 |
| 2005/06/27 | 1,030 | 1,045.6 | 1,023.3 | 1,031.1 | +12.2 | +1.2% | 2,330,100 |
| 2005/06/24 | 1,008.9 | 1,028.9 | 1,007.8 | 1,018.9 | -1.1 | -0.1% | 906,300 |
| 2005/06/23 | 1,017.8 | 1,034.4 | 1,014.4 | 1,020 | +12.2 | +1.2% | 2,021,400 |
| 2005/06/22 | 1,004.4 | 1,025.6 | 983.3 | 1,007.8 | +5.6 | +0.6% | 2,994,300 |
| 2005/06/21 | 1,016.7 | 1,027.8 | 997.8 | 1,002.2 | -28.9 | -2.8% | 4,314,600 |
| 2005/06/20 | 1,031.1 | 1,050 | 1,020 | 1,031.1 | -4.5 | -0.4% | 1,043,100 |
| 2005/06/17 | 1,021.1 | 1,048.9 | 1,020 | 1,035.6 | +7.8 | +0.8% | 1,149,300 |
| 2005/06/16 | 1,044.4 | 1,052.2 | 1,027.8 | 1,027.8 | -16.6 | -1.6% | 900,900 |
| 2005/06/15 | 1,027.8 | 1,054.4 | 1,016.7 | 1,044.4 | +5.5 | +0.5% | 1,384,200 |
| 2005/06/14 | 1,071.1 | 1,072.2 | 1,032.2 | 1,038.9 | -35.5 | -3.3% | 2,187,000 |
| 2005/06/13 | 1,088.9 | 1,100 | 1,068.9 | 1,074.4 | -14.5 | -1.3% | 1,100,700 |
| 2005/06/10 | 1,094.4 | 1,111.1 | 1,083.3 | 1,088.9 | +14.5 | +1.3% | 3,198,600 |
| 2005/06/09 | 1,078.9 | 1,087.8 | 1,042.2 | 1,074.4 | -1.2 | -0.1% | 2,571,300 |
| 2005/06/08 | 1,144.4 | 1,166.7 | 1,070 | 1,075.6 | -57.7 | -5.1% | 7,447,501 |
| 2005/06/07 | 1,133.3 | 1,155.6 | 1,111.1 | 1,133.3 | -11.1 | -1% | 4,659,301 |
| 2005/06/06 | 1,102.2 | 1,166.7 | 1,095.6 | 1,144.4 | +53.3 | +4.9% | 8,928,001 |
| 2005/06/03 | 1,133.3 | 1,144.4 | 1,080 | 1,091.1 | -31.1 | -2.8% | 7,660,801 |
| 2005/06/02 | 1,068.9 | 1,133.3 | 1,061.1 | 1,122.2 | +61.1 | +5.8% | 7,629,301 |
| 2005/06/01 | 1,077.8 | 1,107.8 | 1,055.6 | 1,061.1 | -14.5 | -1.3% | 8,691,301 |
| 2005/05/31 | 1,028.9 | 1,076.7 | 1,021.1 | 1,075.6 | +50 | +4.9% | 3,873,600 |
| 2005/05/30 | 1,050 | 1,054.4 | 1,018.9 | 1,025.6 | -22.2 | -2.1% | 1,562,400 |
| 2005/05/27 | 1,065.6 | 1,074.4 | 1,038.9 | 1,047.8 | -6.6 | -0.6% | 2,439,900 |
| 2005/05/26 | 1,018.9 | 1,057.8 | 1,013.3 | 1,054.4 | +24.4 | +2.4% | 3,426,300 |
| 2005/05/25 | 1,017.8 | 1,044.4 | 1,007.8 | 1,030 | +10 | +1% | 3,095,100 |
| 2005/05/24 | 1,036.7 | 1,051.1 | 1,005.6 | 1,020 | -15.6 | -1.5% | 1,743,300 |
| 2005/05/23 | 1,044.4 | 1,066.7 | 1,022.2 | 1,035.6 | -6.6 | -0.6% | 2,717,100 |
| 2005/05/20 | 1,073.3 | 1,081.1 | 1,033.3 | 1,042.2 | -8.9 | -0.8% | 3,972,600 |
| 2005/05/19 | 1,075.6 | 1,122.2 | 1,047.8 | 1,051.1 | -13.3 | -1.2% | 15,915,602 |
| 2005/05/18 | 1,016.7 | 1,064.4 | 992.2 | 1,064.4 | +65.5 | +6.6% | 13,958,101 |
| 2005/05/17 | 1,144.4 | 1,155.6 | 998.9 | 998.9 | -111.1 | -10% | 15,007,502 |
| 2005/05/16 | 1,222.2 | 1,288.9 | 1,080 | 1,110 | -90 | -7.5% | 24,520,502 |
| 2005/05/13 | 1,077.8 | 1,200 | 1,065.6 | 1,200 | +113.3 | +10.4% | 22,914,002 |
| 2005/05/12 | 1,030 | 1,111.1 | 1,025.6 | 1,086.7 | +58.9 | +5.7% | 19,731,602 |
| 2005/05/11 | 1,011.1 | 1,041.1 | 1,003.3 | 1,027.8 | +3.4 | +0.3% | 3,581,100 |
| 2005/05/10 | 1,042.2 | 1,047.8 | 1,005.6 | 1,024.4 | -28.9 | -2.7% | 6,303,601 |
| 2005/05/09 | 1,016.7 | 1,065.6 | 983.3 | 1,053.3 | +45.5 | +4.5% | 13,996,801 |
| 2005/05/06 | 1,033.3 | 1,054.4 | 1,005.6 | 1,007.8 | -25.5 | -2.5% | 10,686,601 |
| 2005/05/02 | 964.4 | 1,038.9 | 957.8 | 1,033.3 | +91.1 | +9.7% | 18,607,502 |
| 2005/04/28 | 960 | 970 | 936.7 | 942.2 | -21.1 | -2.2% | 5,563,801 |
| 2005/04/27 | 915.6 | 963.3 | 900 | 963.3 | +53.3 | +5.9% | 4,222,800 |
4851～
4900
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
