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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/03/04 | 1,582 | 1,997 | 1,539 | 1,918 | +297 | +18.3% | 5,382,300 |
| 2024/03/01 | 1,621 | 1,621 | 1,621 | 1,621 | +300 | +22.7% | 147,300 |
| 2024/02/29 | 1,320 | 1,321 | 1,275 | 1,321 | +300 | +29.4% | 467,000 |
| 2024/02/28 | 1,021 | 1,021 | 1,021 | 1,021 | +150 | +17.2% | 16,800 |
| 2024/02/27 | 848 | 871 | 840 | 871 | +21 | +2.5% | 52,000 |
| 2024/02/26 | 807 | 856 | 803 | 850 | +47 | +5.9% | 73,800 |
| 2024/02/22 | 812 | 813 | 785 | 803 | +6 | +0.8% | 21,600 |
| 2024/02/21 | 794 | 797 | 780 | 797 | ±0 | ±0% | 17,000 |
| 2024/02/20 | 803 | 811 | 795 | 797 | -6 | -0.7% | 18,300 |
| 2024/02/19 | 781 | 810 | 781 | 803 | +25 | +3.2% | 35,700 |
| 2024/02/16 | 780 | 784 | 764 | 778 | +3 | +0.4% | 25,000 |
| 2024/02/15 | 772 | 775 | 750 | 775 | -4 | -0.5% | 39,400 |
| 2024/02/14 | 782 | 782 | 763 | 779 | -3 | -0.4% | 47,000 |
| 2024/02/13 | 775 | 793 | 775 | 782 | +7 | +0.9% | 40,900 |
| 2024/02/09 | 768 | 815 | 762 | 775 | +37 | +5% | 147,400 |
251～
300
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
