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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 5,850 | 6,000 | 5,700 | 5,950 | +50 | +0.8% | 53,800 |
| 2004/07/06 | 6,050 | 6,550 | 5,750 | 5,900 | -150 | -2.5% | 360,200 |
| 2004/07/05 | 6,150 | 6,150 | 5,900 | 6,050 | -150 | -2.4% | 60,600 |
| 2004/07/02 | 5,750 | 6,250 | 5,700 | 6,200 | +350 | +6% | 155,800 |
| 2004/07/01 | 5,650 | 6,050 | 5,650 | 5,850 | +300 | +5.4% | 307,000 |
| 2004/06/30 | 5,550 | 5,600 | 5,500 | 5,550 | ±0 | ±0% | 20,800 |
| 2004/06/29 | 5,600 | 5,650 | 5,500 | 5,550 | -50 | -0.9% | 24,200 |
| 2004/06/28 | 5,600 | 5,650 | 5,550 | 5,600 | ±0 | ±0% | 14,200 |
| 2004/06/25 | 5,500 | 5,650 | 5,450 | 5,600 | +100 | +1.8% | 30,000 |
| 2004/06/24 | 5,550 | 5,550 | 5,450 | 5,500 | +50 | +0.9% | 16,000 |
| 2004/06/23 | 5,600 | 5,600 | 5,450 | 5,450 | -150 | -2.7% | 19,800 |
| 2004/06/22 | 5,700 | 5,700 | 5,550 | 5,600 | -150 | -2.6% | 19,000 |
| 2004/06/21 | 5,750 | 5,800 | 5,650 | 5,750 | ±0 | ±0% | 21,400 |
| 2004/06/18 | 5,800 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 37,200 |
| 2004/06/17 | 5,850 | 5,900 | 5,750 | 5,850 | -50 | -0.8% | 33,200 |
| 2004/06/16 | 5,950 | 6,000 | 5,850 | 5,900 | -100 | -1.7% | 46,600 |
| 2004/06/15 | 5,800 | 6,050 | 5,800 | 6,000 | +200 | +3.4% | 85,400 |
| 2004/06/14 | 5,700 | 5,850 | 5,700 | 5,800 | +50 | +0.9% | 16,800 |
| 2004/06/11 | 5,750 | 5,800 | 5,600 | 5,750 | ±0 | ±0% | 21,600 |
| 2004/06/10 | 5,750 | 5,900 | 5,650 | 5,750 | ±0 | ±0% | 26,000 |
| 2004/06/09 | 5,750 | 5,800 | 5,700 | 5,750 | -200 | -3.4% | 25,000 |
| 2004/06/08 | 5,700 | 6,000 | 5,650 | 5,950 | +350 | +6.3% | 95,400 |
| 2004/06/07 | 5,550 | 5,600 | 5,500 | 5,600 | +50 | +0.9% | 17,400 |
| 2004/06/04 | 5,450 | 5,550 | 5,450 | 5,550 | +100 | +1.8% | 13,200 |
| 2004/06/03 | 5,500 | 5,600 | 5,450 | 5,450 | -50 | -0.9% | 21,600 |
| 2004/06/02 | 5,650 | 5,650 | 5,500 | 5,500 | -150 | -2.7% | 24,400 |
| 2004/06/01 | 5,450 | 5,650 | 5,400 | 5,650 | +150 | +2.7% | 32,600 |
| 2004/05/31 | 5,550 | 5,550 | 5,300 | 5,500 | -150 | -2.7% | 54,000 |
| 2004/05/28 | 5,650 | 5,700 | 5,550 | 5,650 | -50 | -0.9% | 23,800 |
| 2004/05/27 | 5,800 | 5,800 | 5,600 | 5,700 | -150 | -2.6% | 19,600 |
| 2004/05/26 | 5,900 | 6,100 | 5,750 | 5,850 | +50 | +0.9% | 76,400 |
| 2004/05/25 | 5,900 | 5,900 | 5,800 | 5,800 | -100 | -1.7% | 10,400 |
| 2004/05/24 | 6,050 | 6,050 | 5,850 | 5,900 | -50 | -0.8% | 14,200 |
| 2004/05/21 | 5,900 | 6,000 | 5,900 | 5,950 | +50 | +0.8% | 15,800 |
| 2004/05/20 | 6,000 | 6,050 | 5,750 | 5,900 | -100 | -1.7% | 30,000 |
| 2004/05/19 | 5,850 | 6,150 | 5,750 | 6,000 | +450 | +8.1% | 49,600 |
| 2004/05/18 | 5,150 | 5,700 | 5,150 | 5,550 | +200 | +3.7% | 88,200 |
| 2004/05/17 | 6,050 | 6,100 | 5,200 | 5,350 | -800 | -13% | 53,200 |
| 2004/05/14 | 6,350 | 6,450 | 6,050 | 6,150 | -350 | -5.4% | 45,600 |
| 2004/05/13 | 6,800 | 6,800 | 6,400 | 6,500 | -250 | -3.7% | 28,800 |
| 2004/05/12 | 6,700 | 6,900 | 6,600 | 6,750 | +350 | +5.5% | 57,600 |
| 2004/05/11 | 6,250 | 6,800 | 6,250 | 6,400 | -150 | -2.3% | 64,800 |
| 2004/05/10 | 7,300 | 7,300 | 6,500 | 6,550 | -850 | -11.5% | 81,600 |
| 2004/05/07 | 7,400 | 7,450 | 7,250 | 7,400 | ±0 | ±0% | 94,000 |
| 2004/05/06 | 7,100 | 7,800 | 7,050 | 7,400 | +450 | +6.5% | 555,600 |
| 2004/04/30 | 6,850 | 7,000 | 6,750 | 6,950 | +50 | +0.7% | 58,200 |
| 2004/04/28 | 6,850 | 7,000 | 6,800 | 6,900 | +100 | +1.5% | 67,000 |
| 2004/04/27 | 6,550 | 7,050 | 6,400 | 6,800 | +50 | +0.7% | 189,800 |
| 2004/04/26 | 6,700 | 6,950 | 6,650 | 6,750 | -650 | -8.8% | 161,600 |
| 2004/04/23 | 6,900 | 7,400 | 6,700 | 7,400 | +500 | +7.2% | 170,400 |
5101～
5150
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
