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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,070 | 1,140 | 1,070 | 1,140 | +30 | +2.7% | 4,000 |
| 2007/07/24 | 1,080 | 1,140 | 1,070 | 1,110 | +10 | +0.9% | 7,500 |
| 2007/07/23 | 1,140 | 1,150 | 1,100 | 1,100 | -90 | -7.6% | 5,700 |
| 2007/07/20 | 1,140 | 1,190 | 1,110 | 1,190 | +40 | +3.5% | 7,000 |
| 2007/07/19 | 1,160 | 1,200 | 1,130 | 1,150 | -70 | -5.7% | 8,300 |
| 2007/07/18 | 1,160 | 1,220 | 1,150 | 1,220 | +50 | +4.3% | 3,700 |
| 2007/07/17 | 1,240 | 1,240 | 1,160 | 1,170 | -70 | -5.6% | 5,500 |
| 2007/07/13 | 1,240 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 4,100 |
| 2007/07/12 | 1,230 | 1,250 | 1,200 | 1,250 | +10 | +0.8% | 4,300 |
| 2007/07/11 | 1,230 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 4,200 |
| 2007/07/10 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,800 |
| 2007/07/09 | 1,230 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 3,000 |
| 2007/07/06 | 1,220 | 1,250 | 1,220 | 1,220 | -40 | -3.2% | 6,000 |
| 2007/07/05 | 1,250 | 1,270 | 1,220 | 1,260 | +10 | +0.8% | 26,400 |
| 2007/07/04 | 1,260 | 1,270 | 1,220 | 1,250 | -20 | -1.6% | 5,900 |
| 2007/07/03 | 1,250 | 1,270 | 1,240 | 1,270 | +10 | +0.8% | 3,700 |
| 2007/07/02 | 1,250 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 6,500 |
| 2007/06/29 | 1,250 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 7,400 |
| 2007/06/28 | 1,200 | 1,250 | 1,190 | 1,220 | +20 | +1.7% | 6,500 |
| 2007/06/27 | 1,220 | 1,250 | 1,180 | 1,200 | -10 | -0.8% | 9,400 |
| 2007/06/26 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 6,200 |
| 2007/06/25 | 1,190 | 1,210 | 1,170 | 1,210 | -20 | -1.6% | 6,300 |
| 2007/06/22 | 1,250 | 1,260 | 1,190 | 1,230 | -10 | -0.8% | 12,500 |
| 2007/06/21 | 1,200 | 1,240 | 1,200 | 1,240 | +50 | +4.2% | 13,700 |
| 2007/06/20 | 1,170 | 1,190 | 1,170 | 1,190 | +30 | +2.6% | 9,600 |
| 2007/06/19 | 1,150 | 1,170 | 1,150 | 1,160 | +20 | +1.8% | 10,200 |
| 2007/06/18 | 1,140 | 1,140 | 1,130 | 1,140 | +30 | +2.7% | 6,200 |
| 2007/06/15 | 1,110 | 1,150 | 1,090 | 1,110 | +20 | +1.8% | 17,100 |
| 2007/06/14 | 1,030 | 1,100 | 1,020 | 1,090 | +70 | +6.9% | 11,400 |
| 2007/06/13 | 1,010 | 1,040 | 1,010 | 1,020 | -10 | -1% | 6,900 |
| 2007/06/12 | 1,040 | 1,050 | 1,020 | 1,030 | -10 | -1% | 3,500 |
| 2007/06/11 | 1,020 | 1,060 | 1,010 | 1,040 | -20 | -1.9% | 9,900 |
| 2007/06/08 | 1,060 | 1,080 | 1,010 | 1,060 | +10 | +1% | 14,000 |
| 2007/06/07 | 1,090 | 1,180 | 1,040 | 1,050 | ±0 | ±0% | 47,400 |
| 2007/06/06 | 950 | 1,050 | 950 | 1,050 | +102 | +10.8% | 13,300 |
| 2007/06/05 | 913 | 948 | 910 | 948 | +27 | +2.9% | 5,000 |
| 2007/06/04 | 925 | 934 | 914 | 921 | -2 | -0.2% | 2,900 |
| 2007/06/01 | 906 | 923 | 905 | 923 | +8 | +0.9% | 3,900 |
| 2007/05/31 | 905 | 918 | 905 | 915 | +9 | +1% | 2,000 |
| 2007/05/30 | 906 | 916 | 901 | 906 | -10 | -1.1% | 4,700 |
| 2007/05/29 | 885 | 917 | 885 | 916 | +31 | +3.5% | 3,400 |
| 2007/05/28 | 880 | 897 | 876 | 885 | -5 | -0.6% | 3,100 |
| 2007/05/25 | 899 | 900 | 890 | 890 | -15 | -1.7% | 1,000 |
| 2007/05/24 | 913 | 922 | 900 | 905 | -21 | -2.3% | 8,500 |
| 2007/05/23 | 881 | 926 | 880 | 926 | +46 | +5.2% | 7,300 |
| 2007/05/22 | 875 | 885 | 827 | 880 | ±0 | ±0% | 9,100 |
| 2007/05/21 | 865 | 881 | 865 | 880 | -5 | -0.6% | 3,800 |
| 2007/05/18 | 862 | 892 | 862 | 885 | +13 | +1.5% | 8,300 |
| 2007/05/17 | 850 | 894 | 830 | 872 | +12 | +1.4% | 6,900 |
| 2007/05/16 | 900 | 900 | 846 | 860 | -41 | -4.6% | 9,900 |
4351～
4400
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 | 43,000円 | +3.1% | -61.9% | 1.63% | - | 1.15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 | 158,000円 | +3.1% | +5.0% | 3.80% | 13.27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 | 89,800円 | +2.5% | +2.3% | 3.67% | 16.06倍 | 1.63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 | 59,400円 | +6.6% | +43.6% | 2.19% | 18.99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
