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 |
|---|---|---|---|---|---|---|---|
| 2004/09/16 | 3,550 | 3,600 | 3,500 | 3,510 | -110 | -3% | 14,000 |
| 2004/09/15 | 3,850 | 3,850 | 3,580 | 3,620 | -255 | -6.6% | 28,400 |
| 2004/09/14 | 4,205 | 4,350 | 3,875 | 3,875 | -130 | -3.2% | 124,000 |
| 2004/09/13 | 3,905 | 4,005 | 3,805 | 4,005 | +500 | +14.3% | 146,000 |
| 2004/09/10 | 3,510 | 3,550 | 3,505 | 3,505 | -95 | -2.6% | 9,200 |
| 2004/09/09 | 3,650 | 3,650 | 3,590 | 3,600 | -90 | -2.4% | 9,400 |
| 2004/09/08 | 3,800 | 3,800 | 3,690 | 3,690 | -125 | -3.3% | 11,400 |
| 2004/09/07 | 3,850 | 3,850 | 3,790 | 3,815 | -60 | -1.5% | 5,400 |
| 2004/09/06 | 3,800 | 3,900 | 3,775 | 3,875 | +75 | +2% | 6,600 |
| 2004/09/03 | 3,940 | 3,940 | 3,800 | 3,800 | -100 | -2.6% | 6,200 |
| 2004/09/02 | 3,800 | 3,900 | 3,775 | 3,900 | +100 | +2.6% | 4,800 |
| 2004/09/01 | 3,810 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 4,400 |
| 2004/08/31 | 3,850 | 3,850 | 3,800 | 3,810 | -40 | -1% | 3,400 |
| 2004/08/30 | 3,855 | 3,855 | 3,805 | 3,850 | -25 | -0.6% | 8,600 |
| 2004/08/27 | 3,945 | 3,945 | 3,825 | 3,875 | -50 | -1.3% | 7,000 |
| 2004/08/26 | 3,925 | 3,950 | 3,885 | 3,925 | +30 | +0.8% | 2,200 |
| 2004/08/25 | 3,900 | 3,910 | 3,835 | 3,895 | ±0 | ±0% | 4,600 |
| 2004/08/24 | 3,890 | 3,950 | 3,890 | 3,895 | +5 | +0.1% | 3,400 |
| 2004/08/23 | 3,905 | 3,940 | 3,870 | 3,890 | -10 | -0.3% | 2,800 |
| 2004/08/20 | 3,850 | 3,950 | 3,800 | 3,900 | +50 | +1.3% | 3,000 |
| 2004/08/19 | 3,765 | 3,900 | 3,765 | 3,850 | +80 | +2.1% | 2,600 |
| 2004/08/18 | 3,900 | 3,900 | 3,760 | 3,770 | -180 | -4.6% | 4,200 |
| 2004/08/17 | 4,075 | 4,075 | 3,950 | 3,950 | -5 | -0.1% | 3,800 |
| 2004/08/16 | 4,035 | 4,035 | 3,950 | 3,955 | -70 | -1.7% | 4,200 |
| 2004/08/13 | 4,145 | 4,145 | 3,995 | 4,025 | -170 | -4.1% | 8,600 |
| 2004/08/12 | 4,145 | 4,195 | 4,145 | 4,195 | +65 | +1.6% | 6,200 |
| 2004/08/11 | 4,200 | 4,225 | 4,080 | 4,130 | +80 | +2% | 14,800 |
| 2004/08/10 | 3,950 | 4,115 | 3,880 | 4,050 | +300 | +8% | 23,600 |
| 2004/08/09 | 3,550 | 3,760 | 3,550 | 3,750 | +100 | +2.7% | 8,400 |
| 2004/08/06 | 3,565 | 3,725 | 3,505 | 3,650 | -15 | -0.4% | 10,200 |
| 2004/08/05 | 3,740 | 3,870 | 3,450 | 3,665 | -85 | -2.3% | 31,400 |
| 2004/08/04 | 3,445 | 3,750 | 3,205 | 3,750 | +190 | +5.3% | 45,400 |
| 2004/08/03 | 3,870 | 3,870 | 3,505 | 3,560 | -335 | -8.6% | 33,000 |
| 2004/08/02 | 4,100 | 4,100 | 3,810 | 3,895 | -215 | -5.2% | 16,400 |
| 2004/07/30 | 4,200 | 4,200 | 3,805 | 4,110 | -45 | -1.1% | 40,800 |
| 2004/07/29 | 4,620 | 4,620 | 4,155 | 4,155 | -495 | -10.6% | 56,000 |
| 2004/07/28 | 4,690 | 4,705 | 4,565 | 4,650 | +85 | +1.9% | 26,800 |
| 2004/07/27 | 5,200 | 5,250 | 4,500 | 4,565 | -835 | -15.5% | 52,400 |
| 2004/07/26 | 5,450 | 5,450 | 5,250 | 5,400 | -100 | -1.8% | 17,000 |
| 2004/07/23 | 5,500 | 5,550 | 5,450 | 5,500 | +50 | +0.9% | 9,400 |
| 2004/07/22 | 5,550 | 5,550 | 5,450 | 5,450 | -150 | -2.7% | 12,000 |
| 2004/07/21 | 5,550 | 5,600 | 5,450 | 5,600 | +100 | +1.8% | 15,800 |
| 2004/07/20 | 5,550 | 5,600 | 5,500 | 5,500 | -100 | -1.8% | 5,800 |
| 2004/07/16 | 5,500 | 5,650 | 5,450 | 5,600 | ±0 | ±0% | 11,600 |
| 2004/07/15 | 5,700 | 5,800 | 5,500 | 5,600 | -150 | -2.6% | 26,600 |
| 2004/07/14 | 6,000 | 6,050 | 5,750 | 5,750 | -150 | -2.5% | 30,600 |
| 2004/07/13 | 6,000 | 6,000 | 5,750 | 5,900 | -50 | -0.8% | 27,000 |
| 2004/07/12 | 5,900 | 6,050 | 5,850 | 5,950 | +50 | +0.8% | 32,600 |
| 2004/07/09 | 5,800 | 5,900 | 5,800 | 5,900 | +50 | +0.9% | 13,800 |
| 2004/07/08 | 5,950 | 5,950 | 5,750 | 5,850 | -100 | -1.7% | 19,000 |
5051～
5100
件表示中 / 5175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 | 109,100円 | +122.7% | - | 0.00% | - | 10.54倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| アスカネット | 43,700円 | +3.1% | -61.9% | 1.60% | - | 1.17倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 表示灯 | 158,500円 | +3.1% | +5.0% | 3.79% | 13.31倍 | 0.99倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ソーバル | 90,200円 | +2.5% | +2.3% | 3.66% | 16.13倍 | 1.64倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| Ｚｅｎｋｅｎ | 59,500円 | +6.6% | +43.6% | 2.18% | 19.02倍 | 0.59倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
市場注目の銘柄
チャート関連のコラム
