ディー・エヌ・エーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,270.5 | 2,291 | 2,260.5 | 2,284.5 | +18.5 | +0.8% | 2,998,200 |
| 2025/08/14 | 2,251.5 | 2,289 | 2,251.5 | 2,266 | +3.5 | +0.2% | 3,611,500 |
| 2025/08/13 | 2,323 | 2,326 | 2,257 | 2,262.5 | -57.5 | -2.5% | 5,716,000 |
| 2025/08/12 | 2,289 | 2,328.5 | 2,262 | 2,320 | +50 | +2.2% | 7,412,400 |
| 2025/08/08 | 2,320.5 | 2,350 | 2,239.5 | 2,270 | -171 | -7% | 15,423,700 |
| 2025/08/07 | 2,425.5 | 2,443 | 2,394 | 2,441 | +30 | +1.2% | 3,760,600 |
| 2025/08/06 | 2,426.5 | 2,435 | 2,395 | 2,411 | -39 | -1.6% | 4,036,900 |
| 2025/08/05 | 2,403.5 | 2,458.5 | 2,391.5 | 2,450 | +53.5 | +2.2% | 3,804,600 |
| 2025/08/04 | 2,350 | 2,396.5 | 2,338.5 | 2,396.5 | +1.5 | +0.1% | 3,083,100 |
| 2025/08/01 | 2,381.5 | 2,409 | 2,370 | 2,395 | +8 | +0.3% | 2,146,600 |
| 2025/07/31 | 2,386.5 | 2,400 | 2,363 | 2,387 | -15 | -0.6% | 2,747,800 |
| 2025/07/30 | 2,380 | 2,410.5 | 2,354 | 2,402 | +4 | +0.2% | 3,011,800 |
| 2025/07/29 | 2,366.5 | 2,408 | 2,358.5 | 2,398 | +26.5 | +1.1% | 2,261,100 |
| 2025/07/28 | 2,399 | 2,399 | 2,368 | 2,371.5 | -9.5 | -0.4% | 2,094,100 |
| 2025/07/25 | 2,425 | 2,456.5 | 2,377 | 2,381 | -39 | -1.6% | 4,517,400 |
| 2025/07/24 | 2,454.5 | 2,456 | 2,414 | 2,420 | -30 | -1.2% | 3,282,100 |
| 2025/07/23 | 2,380.5 | 2,458 | 2,374 | 2,450 | +80 | +3.4% | 3,497,100 |
| 2025/07/22 | 2,404.5 | 2,422.5 | 2,350.5 | 2,370 | -29 | -1.2% | 2,854,500 |
| 2025/07/18 | 2,424 | 2,439.5 | 2,396 | 2,399 | -21.5 | -0.9% | 2,710,600 |
| 2025/07/17 | 2,375 | 2,436.5 | 2,368 | 2,420.5 | +54 | +2.3% | 3,873,200 |
| 2025/07/16 | 2,359 | 2,369 | 2,335.5 | 2,366.5 | +7.5 | +0.3% | 2,602,800 |
| 2025/07/15 | 2,390 | 2,393.5 | 2,335 | 2,359 | -14 | -0.6% | 3,717,100 |
| 2025/07/14 | 2,390 | 2,400 | 2,363 | 2,373 | -37.5 | -1.6% | 3,058,000 |
| 2025/07/11 | 2,400 | 2,421 | 2,385.5 | 2,410.5 | +22 | +0.9% | 2,620,500 |
| 2025/07/10 | 2,430 | 2,448 | 2,378 | 2,388.5 | -41 | -1.7% | 3,145,800 |
| 2025/07/09 | 2,404 | 2,440 | 2,381.5 | 2,429.5 | +11 | +0.5% | 3,310,800 |
| 2025/07/08 | 2,420 | 2,439.5 | 2,406 | 2,418.5 | +9 | +0.4% | 2,771,700 |
| 2025/07/07 | 2,440 | 2,452 | 2,387.5 | 2,409.5 | -15.5 | -0.6% | 4,115,800 |
| 2025/07/04 | 2,453 | 2,456.5 | 2,418 | 2,425 | -15 | -0.6% | 3,560,200 |
| 2025/07/03 | 2,477.5 | 2,481.5 | 2,428.5 | 2,440 | -30 | -1.2% | 4,898,000 |
| 2025/07/02 | 2,527.5 | 2,551 | 2,467.5 | 2,470 | -75 | -2.9% | 7,350,100 |
| 2025/07/01 | 2,632 | 2,653.5 | 2,542 | 2,545 | -127 | -4.8% | 7,473,300 |
| 2025/06/30 | 2,663 | 2,683 | 2,635 | 2,672 | -2 | -0.1% | 3,477,000 |
| 2025/06/27 | 2,701 | 2,713 | 2,664 | 2,674 | -23 | -0.9% | 3,189,100 |
| 2025/06/26 | 2,722.5 | 2,741 | 2,687.5 | 2,697 | -21.5 | -0.8% | 2,945,600 |
| 2025/06/25 | 2,690 | 2,731.5 | 2,660 | 2,718.5 | +4 | +0.1% | 3,204,400 |
| 2025/06/24 | 2,708.5 | 2,718 | 2,687.5 | 2,714.5 | +29.5 | +1.1% | 2,811,600 |
| 2025/06/23 | 2,660 | 2,697.5 | 2,648 | 2,685 | -5 | -0.2% | 3,860,300 |
| 2025/06/20 | 2,792 | 2,792 | 2,686 | 2,690 | -101 | -3.6% | 6,117,600 |
| 2025/06/19 | 2,767 | 2,806 | 2,755 | 2,791 | -13 | -0.5% | 5,637,000 |
| 2025/06/18 | 2,732.5 | 2,836.5 | 2,728 | 2,804 | +37.5 | +1.4% | 7,547,400 |
| 2025/06/17 | 2,685 | 2,775.5 | 2,672 | 2,766.5 | +94.5 | +3.5% | 6,177,500 |
| 2025/06/16 | 2,670 | 2,679 | 2,627.5 | 2,672 | +13.5 | +0.5% | 3,952,800 |
| 2025/06/13 | 2,709 | 2,710 | 2,615 | 2,658.5 | -52 | -1.9% | 5,325,600 |
| 2025/06/12 | 2,700 | 2,722 | 2,686.5 | 2,710.5 | -11 | -0.4% | 3,507,300 |
| 2025/06/11 | 2,687 | 2,736.5 | 2,665 | 2,721.5 | +9.5 | +0.4% | 5,364,900 |
| 2025/06/10 | 2,694 | 2,738.5 | 2,666.5 | 2,712 | +52 | +2% | 7,092,800 |
| 2025/06/09 | 2,629 | 2,660 | 2,612 | 2,660 | +32 | +1.2% | 4,593,400 |
| 2025/06/06 | 2,639 | 2,665.5 | 2,617 | 2,628 | -19 | -0.7% | 5,328,700 |
| 2025/06/05 | 2,698 | 2,701.5 | 2,647 | 2,647 | -43 | -1.6% | 4,322,500 |
1～
50
件表示中 / 5019件
類似銘柄と比較する
現在ご覧いただいている「ＤｅＮＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤｅＮＡ | 232,100円 | -8.5% | -21.4% | 1.72% | 17.25倍 | 1.07倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| ＪＥＳＨＤ | 385,000円 | +11.4% | +16.0% | 0.88% | 57.15倍 | 17.18倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| 大栄環境 | 294,600円 | +4.6% | +0.5% | 1.66% | 20.16倍 | 3.08倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| リログループ | 181,500円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 342,800円 | +19.7% | +16.7% | 1.34% | 14.88倍 | 2.69倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム
