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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,327 | 1,363 | 1,306 | 1,324 | -6 | -0.5% | 59,300 |
| 2017/12/13 | 1,355 | 1,372 | 1,315 | 1,330 | -24 | -1.8% | 61,100 |
| 2017/12/12 | 1,400 | 1,408 | 1,352 | 1,354 | -45 | -3.2% | 62,000 |
| 2017/12/11 | 1,370 | 1,413 | 1,364 | 1,399 | +39 | +2.9% | 66,000 |
| 2017/12/08 | 1,371 | 1,376 | 1,351 | 1,360 | -24 | -1.7% | 45,400 |
| 2017/12/07 | 1,328 | 1,384 | 1,322 | 1,384 | +70 | +5.3% | 90,000 |
| 2017/12/06 | 1,325 | 1,369 | 1,296 | 1,314 | -30 | -2.2% | 124,900 |
| 2017/12/05 | 1,400 | 1,400 | 1,340 | 1,344 | -47 | -3.4% | 95,300 |
| 2017/12/04 | 1,400 | 1,459 | 1,390 | 1,391 | -6 | -0.4% | 159,900 |
| 2017/12/01 | 1,414 | 1,422 | 1,395 | 1,397 | -17 | -1.2% | 63,000 |
| 2017/11/30 | 1,480 | 1,480 | 1,393 | 1,414 | +24 | +1.7% | 154,200 |
| 2017/11/29 | 1,415 | 1,469 | 1,368 | 1,390 | -27 | -1.9% | 172,200 |
| 2017/11/28 | 1,435 | 1,453 | 1,403 | 1,417 | ±0 | ±0% | 98,800 |
| 2017/11/27 | 1,459 | 1,490 | 1,393 | 1,417 | -32 | -2.2% | 207,600 |
| 2017/11/24 | 1,430 | 1,478 | 1,425 | 1,449 | +58 | +4.2% | 295,800 |
| 2017/11/22 | 1,360 | 1,419 | 1,353 | 1,391 | +24 | +1.8% | 150,000 |
| 2017/11/21 | 1,350 | 1,370 | 1,333 | 1,367 | +18 | +1.3% | 73,400 |
| 2017/11/20 | 1,304 | 1,365 | 1,304 | 1,349 | +45 | +3.5% | 134,700 |
| 2017/11/17 | 1,282 | 1,328 | 1,274 | 1,304 | +9 | +0.7% | 125,900 |
| 2017/11/16 | 1,240 | 1,295 | 1,237 | 1,295 | +40 | +3.2% | 46,500 |
| 2017/11/15 | 1,314 | 1,314 | 1,250 | 1,255 | -59 | -4.5% | 102,700 |
| 2017/11/14 | 1,309 | 1,350 | 1,286 | 1,314 | +15 | +1.2% | 80,800 |
| 2017/11/13 | 1,314 | 1,325 | 1,290 | 1,299 | +9 | +0.7% | 48,800 |
| 2017/11/10 | 1,300 | 1,326 | 1,280 | 1,290 | -18 | -1.4% | 80,800 |
| 2017/11/09 | 1,327 | 1,327 | 1,270 | 1,308 | -20 | -1.5% | 166,500 |
| 2017/11/08 | 1,348 | 1,381 | 1,312 | 1,328 | -37 | -2.7% | 189,700 |
| 2017/11/07 | 1,350 | 1,535 | 1,343 | 1,365 | +58 | +4.4% | 859,300 |
| 2017/11/06 | 1,290 | 1,336 | 1,265 | 1,307 | +14 | +1.1% | 127,600 |
| 2017/11/02 | 1,316 | 1,340 | 1,291 | 1,293 | -27 | -2% | 107,800 |
| 2017/11/01 | 1,301 | 1,360 | 1,301 | 1,320 | +16 | +1.2% | 190,900 |
| 2017/10/31 | 1,346 | 1,349 | 1,280 | 1,304 | -14 | -1.1% | 161,900 |
| 2017/10/30 | 1,310 | 1,390 | 1,310 | 1,318 | +4 | +0.3% | 204,400 |
| 2017/10/27 | 1,345 | 1,390 | 1,314 | 1,314 | -57 | -4.2% | 151,100 |
| 2017/10/26 | 1,330 | 1,380 | 1,310 | 1,371 | +11 | +0.8% | 185,600 |
| 2017/10/25 | 1,460 | 1,544 | 1,350 | 1,360 | -149 | -9.9% | 968,900 |
| 2017/10/24 | 1,282 | 1,604 | 1,261 | 1,509 | +205 | +15.7% | 2,447,200 |
| 2017/10/23 | 1,188 | 1,310 | 1,185 | 1,304 | +114 | +9.6% | 189,100 |
| 2017/10/20 | 1,121 | 1,238 | 1,120 | 1,190 | -110 | -8.5% | 425,500 |
| 2017/10/19 | 1,300 | 1,325 | 1,222 | 1,300 | +65 | +5.3% | 274,700 |
| 2017/10/18 | 1,205 | 1,295 | 1,204 | 1,235 | +31 | +2.6% | 168,700 |
| 2017/10/17 | 1,287 | 1,287 | 1,196 | 1,204 | -73 | -5.7% | 179,700 |
| 2017/10/16 | 1,295 | 1,301 | 1,237 | 1,277 | -13 | -1% | 82,000 |
| 2017/10/13 | 1,290 | 1,320 | 1,180 | 1,290 | -27 | -2.1% | 423,100 |
| 2017/10/12 | 1,423 | 1,424 | 1,303 | 1,317 | -106 | -7.4% | 220,300 |
| 2017/10/11 | 1,422 | 1,447 | 1,400 | 1,423 | -11 | -0.8% | 63,800 |
| 2017/10/10 | 1,407 | 1,460 | 1,401 | 1,434 | +26 | +1.8% | 86,300 |
| 2017/10/06 | 1,430 | 1,449 | 1,404 | 1,408 | -22 | -1.5% | 133,500 |
| 2017/10/05 | 1,521 | 1,525 | 1,399 | 1,430 | -90 | -5.9% | 354,400 |
| 2017/10/04 | 1,513 | 1,579 | 1,500 | 1,520 | -19 | -1.2% | 311,900 |
| 2017/10/03 | 1,521 | 1,610 | 1,456 | 1,539 | +35 | +2.3% | 694,000 |
1801～
1850
件表示中 / 5172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 | 109,000円 | +122.7% | - | 0.00% | - | 10.53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 |
| トレンダーズ | 92,000円 | +13.7% | +29.4% | 2.93% | 11.60倍 | 1.76倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| アズパートナ | 206,500円 | +4.0% | +42.1% | 2.22% | 9.20倍 | 1.80倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| Ｚｅｎｋｅｎ | 59,800円 | +6.6% | +43.6% | 2.17% | 19.12倍 | 0.60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 |
| 識 学 | 80,400円 | +14.9% | +10.7% | 0.00% | 14.79倍 | 2.75倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム
