ＤＮＡチップ研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 961 | 977 | 951 | 951 | -10 | -1% | 63,800 |
| 2024/05/16 | 1,000 | 1,000 | 951 | 961 | -45 | -4.5% | 158,700 |
| 2024/05/15 | 1,041 | 1,044 | 995 | 1,006 | -50 | -4.7% | 108,400 |
| 2024/05/14 | 1,007 | 1,080 | 1,003 | 1,056 | +64 | +6.5% | 240,500 |
| 2024/05/13 | 1,029 | 1,040 | 943 | 992 | -81 | -7.5% | 310,100 |
| 2024/05/10 | 1,094 | 1,099 | 1,058 | 1,073 | -29 | -2.6% | 158,900 |
| 2024/05/09 | 1,073 | 1,119 | 1,060 | 1,102 | +29 | +2.7% | 134,800 |
| 2024/05/08 | 1,049 | 1,094 | 1,023 | 1,073 | +41 | +4% | 229,600 |
| 2024/05/07 | 1,097 | 1,106 | 1,005 | 1,032 | -66 | -6% | 391,200 |
| 2024/05/02 | 1,150 | 1,150 | 1,071 | 1,098 | -63 | -5.4% | 1,089,700 |
| 2024/05/01 | 1,062 | 1,188 | 1,058 | 1,161 | +86 | +8% | 1,243,000 |
| 2024/04/30 | 1,080 | 1,126 | 1,063 | 1,075 | +2 | +0.2% | 88,300 |
| 2024/04/26 | 1,045 | 1,106 | 1,042 | 1,073 | +27 | +2.6% | 109,600 |
| 2024/04/25 | 1,045 | 1,057 | 1,027 | 1,046 | -7 | -0.7% | 95,500 |
| 2024/04/24 | 1,036 | 1,082 | 1,011 | 1,053 | +32 | +3.1% | 245,400 |
| 2024/04/23 | 1,050 | 1,050 | 981 | 1,021 | -15 | -1.4% | 212,000 |
| 2024/04/22 | 1,058 | 1,071 | 1,020 | 1,036 | +1 | +0.1% | 101,100 |
| 2024/04/19 | 1,100 | 1,110 | 971 | 1,035 | -82 | -7.3% | 350,800 |
| 2024/04/18 | 1,096 | 1,129 | 1,092 | 1,117 | +4 | +0.4% | 42,900 |
| 2024/04/17 | 1,115 | 1,133 | 1,090 | 1,113 | +15 | +1.4% | 97,600 |
| 2024/04/16 | 1,136 | 1,146 | 1,076 | 1,098 | -49 | -4.3% | 210,500 |
| 2024/04/15 | 1,140 | 1,172 | 1,127 | 1,147 | -8 | -0.7% | 90,700 |
| 2024/04/12 | 1,193 | 1,204 | 1,147 | 1,155 | -38 | -3.2% | 125,000 |
| 2024/04/11 | 1,206 | 1,226 | 1,188 | 1,193 | -18 | -1.5% | 103,100 |
| 2024/04/10 | 1,259 | 1,269 | 1,210 | 1,211 | -41 | -3.3% | 75,600 |
| 2024/04/09 | 1,226 | 1,266 | 1,226 | 1,252 | +24 | +2% | 52,200 |
| 2024/04/08 | 1,246 | 1,284 | 1,220 | 1,228 | -6 | -0.5% | 86,500 |
| 2024/04/05 | 1,257 | 1,289 | 1,215 | 1,234 | -59 | -4.6% | 212,900 |
| 2024/04/04 | 1,391 | 1,391 | 1,293 | 1,293 | -76 | -5.6% | 185,700 |
| 2024/04/03 | 1,354 | 1,421 | 1,351 | 1,369 | -11 | -0.8% | 115,500 |
| 2024/04/02 | 1,446 | 1,446 | 1,370 | 1,380 | -88 | -6% | 207,900 |
| 2024/04/01 | 1,563 | 1,565 | 1,426 | 1,468 | -132 | -8.3% | 367,300 |
| 2024/03/29 | 1,611 | 1,622 | 1,467 | 1,600 | +2 | +0.1% | 448,700 |
| 2024/03/28 | 1,558 | 1,634 | 1,558 | 1,598 | +51 | +3.3% | 150,200 |
| 2024/03/27 | 1,546 | 1,600 | 1,538 | 1,547 | +22 | +1.4% | 129,400 |
| 2024/03/26 | 1,520 | 1,544 | 1,476 | 1,525 | +9 | +0.6% | 75,600 |
| 2024/03/25 | 1,485 | 1,548 | 1,470 | 1,516 | +13 | +0.9% | 78,100 |
| 2024/03/22 | 1,490 | 1,533 | 1,467 | 1,503 | +23 | +1.6% | 97,800 |
| 2024/03/21 | 1,472 | 1,523 | 1,446 | 1,480 | -21 | -1.4% | 157,900 |
| 2024/03/19 | 1,423 | 1,505 | 1,423 | 1,501 | +74 | +5.2% | 118,100 |
| 2024/03/18 | 1,385 | 1,454 | 1,376 | 1,427 | +60 | +4.4% | 138,500 |
| 2024/03/15 | 1,424 | 1,450 | 1,360 | 1,367 | -106 | -7.2% | 291,600 |
| 2024/03/14 | 1,462 | 1,488 | 1,418 | 1,473 | +36 | +2.5% | 139,100 |
| 2024/03/13 | 1,526 | 1,534 | 1,432 | 1,437 | -113 | -7.3% | 196,400 |
| 2024/03/12 | 1,470 | 1,550 | 1,424 | 1,550 | +77 | +5.2% | 275,500 |
| 2024/03/11 | 1,552 | 1,599 | 1,351 | 1,473 | -171 | -10.4% | 788,700 |
| 2024/03/08 | 1,664 | 1,745 | 1,590 | 1,644 | -21 | -1.3% | 496,500 |
| 2024/03/07 | 1,750 | 1,847 | 1,620 | 1,665 | -72 | -4.1% | 700,200 |
| 2024/03/06 | 1,824 | 1,889 | 1,734 | 1,737 | -207 | -10.6% | 1,182,600 |
| 2024/03/05 | 1,918 | 2,100 | 1,836 | 1,944 | +26 | +1.4% | 4,461,100 |
1～
50
件表示中 / 4937件
類似銘柄と比較する
現在ご覧いただいている「ＤＮＡチップ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＮＡチップ | 95,100円 | +124.5% | - | 0.00% | 98.96倍 | 8.79倍 |
|
ＤＮＡチップ、次世代シークエンサーによる遺伝子受託解析が主。肺がん遺伝子検査が成長柱 |
| ＦＣＨＤ | 94,900円 | +0.4% | +0.7% | 3.16% | 7.44倍 | 0.88倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| Ｉスペース | 93,200円 | +11.2% | -20.7% | 3.22% | 13.60倍 | 1.00倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| エスクローＡＪ | 14,000円 | +13.7% | -24.7% | 4.29% | 26.77倍 | 1.76倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| エスユーエス | 71,100円 | +12.2% | +33.4% | 3.52% | 11.61倍 | 1.86倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
