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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 944.4 | 951.1 | 898.9 | 910 | -6.7 | -0.7% | 4,544,101 |
| 2005/04/25 | 915.6 | 937.8 | 907.8 | 916.7 | +21.1 | +2.4% | 3,144,600 |
| 2005/04/22 | 914.4 | 916.7 | 894.4 | 895.6 | +3.4 | +0.4% | 1,497,600 |
| 2005/04/21 | 865.6 | 894.4 | 855.6 | 892.2 | +7.8 | +0.9% | 825,300 |
| 2005/04/20 | 904.4 | 906.7 | 883.3 | 884.4 | +2.2 | +0.2% | 1,185,300 |
| 2005/04/19 | 881.1 | 893.3 | 866.7 | 882.2 | +35.5 | +4.2% | 1,432,800 |
| 2005/04/18 | 835.6 | 854.4 | 835.6 | 846.7 | -22.2 | -2.6% | 496,800 |
| 2005/04/15 | 875.6 | 883.3 | 866.7 | 868.9 | -17.8 | -2% | 687,600 |
| 2005/04/14 | 848.9 | 886.7 | 835.6 | 886.7 | +41.1 | +4.9% | 1,021,500 |
| 2005/04/13 | 865.6 | 878.9 | 841.1 | 845.6 | -10 | -1.2% | 846,000 |
| 2005/04/12 | 880 | 885.6 | 854.4 | 855.6 | -34.4 | -3.9% | 1,399,500 |
| 2005/04/11 | 916.7 | 917.8 | 886.7 | 890 | -41.1 | -4.4% | 1,702,800 |
| 2005/04/08 | 926.7 | 945.6 | 908.9 | 931.1 | +8.9 | +1% | 3,930,300 |
| 2005/04/07 | 881.1 | 924.4 | 874.4 | 922.2 | +51.1 | +5.9% | 2,129,400 |
| 2005/04/06 | 927.8 | 930 | 870 | 871.1 | -48.9 | -5.3% | 2,394,900 |
| 2005/04/05 | 883.3 | 931.1 | 875.6 | 920 | +52.2 | +6% | 7,648,201 |
| 2005/04/04 | 836.7 | 876.7 | 826.7 | 867.8 | +38.9 | +4.7% | 2,323,800 |
| 2005/04/01 | 800 | 848.9 | 778.9 | 828.9 | +37.8 | +4.8% | 1,922,400 |
| 2005/03/31 | 801.1 | 811.1 | 791.1 | 791.1 | ±0 | ±0% | 580,500 |
| 2005/03/30 | 814.4 | 821.1 | 791.1 | 791.1 | -34.5 | -4.2% | 1,020,600 |
| 2005/03/29 | 845.6 | 851.1 | 811.1 | 825.6 | -8.8 | -1.1% | 815,400 |
| 2005/03/28 | 845.6 | 867.8 | 834.4 | 834.4 | -10 | -1.2% | 992,700 |
| 2005/03/25 | 883.3 | 892.2 | 838.9 | 844.4 | -32.3 | -3.7% | 1,456,200 |
| 2005/03/24 | 843.3 | 894.4 | 838.9 | 876.7 | +38.9 | +4.6% | 2,787,300 |
| 2005/03/23 | 833.3 | 845.6 | 802.2 | 837.8 | -1.1 | -0.1% | 1,820,700 |
| 2005/03/22 | 863.3 | 868.9 | 835.6 | 838.9 | -17.8 | -2.1% | 846,000 |
| 2005/03/18 | 876.7 | 887.8 | 852.2 | 856.7 | -10 | -1.2% | 1,622,700 |
| 2005/03/17 | 848.9 | 887.8 | 828.9 | 866.7 | +15.6 | +1.8% | 2,909,700 |
| 2005/03/16 | 873.3 | 906.7 | 846.7 | 851.1 | -33.3 | -3.8% | 2,655,000 |
| 2005/03/15 | 936.7 | 941.1 | 870 | 884.4 | -47.8 | -5.1% | 3,612,600 |
| 2005/03/14 | 951.1 | 956.7 | 924.4 | 932.2 | -7.8 | -0.8% | 2,418,300 |
| 2005/03/11 | 913.3 | 957.8 | 912.2 | 940 | +26.7 | +2.9% | 5,216,401 |
| 2005/03/10 | 931.1 | 948.9 | 907.8 | 913.3 | -15.6 | -1.7% | 3,110,400 |
| 2005/03/09 | 944.4 | 975.6 | 926.7 | 928.9 | -26.7 | -2.8% | 7,170,301 |
| 2005/03/08 | 898.9 | 963.3 | 880 | 955.6 | +63.4 | +7.1% | 7,932,601 |
| 2005/03/07 | 961.1 | 966.7 | 878.9 | 892.2 | -60 | -6.3% | 5,785,201 |
| 2005/03/04 | 1,002.2 | 1,011.1 | 947.8 | 952.2 | -46.7 | -4.7% | 7,722,001 |
| 2005/03/03 | 998.9 | 1,033.3 | 986.7 | 998.9 | -11.1 | -1.1% | 18,059,402 |
| 2005/03/02 | 931.1 | 1,010 | 922.2 | 1,010 | +101.1 | +11.1% | 19,936,802 |
| 2005/03/01 | 926.7 | 974.4 | 895.6 | 908.9 | -18.9 | -2% | 27,488,703 |
| 2005/02/28 | 827.8 | 927.8 | 815.6 | 927.8 | +111.1 | +13.6% | 16,569,002 |
| 2005/02/25 | 781.1 | 816.7 | 768.9 | 816.7 | +52.3 | +6.8% | 4,223,700 |
| 2005/02/24 | 794.4 | 812.2 | 762.2 | 764.4 | -21.2 | -2.7% | 11,292,301 |
| 2005/02/23 | 714.4 | 793.3 | 714.4 | 785.6 | +60 | +8.3% | 9,981,001 |
| 2005/02/22 | 750 | 764.4 | 717.8 | 725.6 | -32.2 | -4.2% | 5,326,201 |
| 2005/02/21 | 777.8 | 817.8 | 715.6 | 757.8 | -2.2 | -0.3% | 15,176,702 |
| 2005/02/18 | 832.2 | 906.7 | 753.3 | 760 | -50 | -6.2% | 36,741,604 |
| 2005/02/17 | 757.8 | 811.1 | 705.6 | 810 | - | - | 26,222,403 |
4901～
4948
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
