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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,859 | 1,859 | 1,825 | 1,839 | -26 | -1.4% | 346,200 |
| 2023/04/14 | 1,875 | 1,875 | 1,853 | 1,865 | +12 | +0.6% | 391,900 |
| 2023/04/13 | 1,855 | 1,858 | 1,827 | 1,853 | -22 | -1.2% | 370,500 |
| 2023/04/12 | 1,855 | 1,879 | 1,851 | 1,875 | +22 | +1.2% | 378,400 |
| 2023/04/11 | 1,865 | 1,870 | 1,846 | 1,853 | -3 | -0.2% | 341,500 |
| 2023/04/10 | 1,832 | 1,865 | 1,830 | 1,856 | +26 | +1.4% | 269,700 |
| 2023/04/07 | 1,835 | 1,842 | 1,819 | 1,830 | ±0 | ±0% | 268,500 |
| 2023/04/06 | 1,824 | 1,832 | 1,816 | 1,830 | -10 | -0.5% | 396,200 |
| 2023/04/05 | 1,860 | 1,865 | 1,837 | 1,840 | -26 | -1.4% | 374,000 |
| 2023/04/04 | 1,843 | 1,869 | 1,825 | 1,866 | +23 | +1.2% | 550,200 |
| 2023/04/03 | 1,825 | 1,849 | 1,819 | 1,843 | +35 | +1.9% | 439,000 |
| 2023/03/31 | 1,815 | 1,815 | 1,801 | 1,808 | +7 | +0.4% | 449,600 |
| 2023/03/30 | 1,800 | 1,806 | 1,792 | 1,801 | -13 | -0.7% | 253,500 |
| 2023/03/29 | 1,776 | 1,817 | 1,767 | 1,814 | +36 | +2% | 406,700 |
| 2023/03/28 | 1,790 | 1,796 | 1,768 | 1,778 | -14 | -0.8% | 319,600 |
| 2023/03/27 | 1,789 | 1,799 | 1,781 | 1,792 | +3 | +0.2% | 327,800 |
| 2023/03/24 | 1,771 | 1,792 | 1,765 | 1,789 | +18 | +1% | 344,300 |
| 2023/03/23 | 1,762 | 1,773 | 1,753 | 1,771 | -1 | -0.1% | 226,400 |
| 2023/03/22 | 1,778 | 1,779 | 1,748 | 1,772 | +20 | +1.1% | 315,100 |
| 2023/03/20 | 1,759 | 1,768 | 1,747 | 1,752 | -11 | -0.6% | 364,500 |
| 2023/03/17 | 1,745 | 1,766 | 1,738 | 1,763 | +25 | +1.4% | 431,800 |
| 2023/03/16 | 1,715 | 1,739 | 1,702 | 1,738 | -6 | -0.3% | 346,000 |
| 2023/03/15 | 1,748 | 1,764 | 1,738 | 1,744 | -6 | -0.3% | 289,400 |
| 2023/03/14 | 1,757 | 1,757 | 1,731 | 1,750 | -32 | -1.8% | 469,600 |
| 2023/03/13 | 1,773 | 1,787 | 1,768 | 1,782 | -5 | -0.3% | 392,500 |
| 2023/03/10 | 1,812 | 1,814 | 1,776 | 1,787 | -29 | -1.6% | 678,400 |
| 2023/03/09 | 1,775 | 1,822 | 1,773 | 1,816 | +48 | +2.7% | 627,000 |
| 2023/03/08 | 1,749 | 1,771 | 1,742 | 1,768 | +12 | +0.7% | 344,000 |
| 2023/03/07 | 1,749 | 1,764 | 1,746 | 1,756 | +11 | +0.6% | 302,000 |
| 2023/03/06 | 1,723 | 1,750 | 1,720 | 1,745 | +29 | +1.7% | 454,100 |
| 2023/03/03 | 1,722 | 1,724 | 1,708 | 1,716 | -1 | -0.1% | 410,500 |
| 2023/03/02 | 1,730 | 1,730 | 1,708 | 1,717 | -20 | -1.2% | 404,500 |
| 2023/03/01 | 1,742 | 1,746 | 1,729 | 1,737 | -12 | -0.7% | 338,000 |
| 2023/02/28 | 1,753 | 1,755 | 1,744 | 1,749 | ±0 | ±0% | 311,600 |
| 2023/02/27 | 1,767 | 1,769 | 1,741 | 1,749 | -18 | -1% | 360,600 |
| 2023/02/24 | 1,760 | 1,770 | 1,753 | 1,767 | -2 | -0.1% | 259,600 |
| 2023/02/22 | 1,784 | 1,786 | 1,755 | 1,769 | -17 | -1% | 316,200 |
| 2023/02/21 | 1,800 | 1,805 | 1,782 | 1,786 | -11 | -0.6% | 233,700 |
| 2023/02/20 | 1,789 | 1,805 | 1,780 | 1,797 | +11 | +0.6% | 318,300 |
| 2023/02/17 | 1,801 | 1,801 | 1,767 | 1,786 | -33 | -1.8% | 658,100 |
| 2023/02/16 | 1,822 | 1,828 | 1,810 | 1,819 | +2 | +0.1% | 263,400 |
| 2023/02/15 | 1,807 | 1,821 | 1,796 | 1,817 | +20 | +1.1% | 332,500 |
| 2023/02/14 | 1,799 | 1,806 | 1,781 | 1,797 | +17 | +1% | 270,800 |
| 2023/02/13 | 1,799 | 1,814 | 1,768 | 1,780 | -31 | -1.7% | 400,800 |
| 2023/02/10 | 1,813 | 1,822 | 1,796 | 1,811 | +14 | +0.8% | 848,900 |
| 2023/02/09 | 1,716 | 1,811 | 1,716 | 1,797 | +1 | +0.1% | 1,105,300 |
| 2023/02/08 | 1,789 | 1,814 | 1,786 | 1,796 | -8 | -0.4% | 508,000 |
| 2023/02/07 | 1,805 | 1,812 | 1,793 | 1,804 | +2 | +0.1% | 269,000 |
| 2023/02/06 | 1,799 | 1,815 | 1,796 | 1,802 | +21 | +1.2% | 352,200 |
| 2023/02/03 | 1,779 | 1,791 | 1,767 | 1,781 | -8 | -0.4% | 427,900 |
501～
550
件表示中 / 4948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 | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ＡＬＳＯＫ | 114,000円 | +5.5% | +2.2% | 2.18% | 20.03倍 | 1.63倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 108,300円 | +5.6% | +1.8% | 2.95% | 26.53倍 | 1.03倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| テクノプロＨＤ | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
