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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,878 | 1,878 | 1,842.5 | 1,858.5 | -28 | -1.5% | 421,000 |
| 2023/06/19 | 1,900 | 1,902.5 | 1,872 | 1,886.5 | -11 | -0.6% | 374,100 |
| 2023/06/16 | 1,899 | 1,905.5 | 1,885.5 | 1,897.5 | -1.5 | -0.1% | 943,800 |
| 2023/06/15 | 1,892 | 1,903 | 1,886 | 1,899 | +9.5 | +0.5% | 338,800 |
| 2023/06/14 | 1,891 | 1,901 | 1,877.5 | 1,889.5 | +7 | +0.4% | 351,400 |
| 2023/06/13 | 1,884 | 1,895.5 | 1,871.5 | 1,882.5 | +3 | +0.2% | 306,900 |
| 2023/06/12 | 1,882.5 | 1,893 | 1,873 | 1,879.5 | +10.5 | +0.6% | 357,300 |
| 2023/06/09 | 1,867 | 1,877.5 | 1,847 | 1,869 | +27 | +1.5% | 479,500 |
| 2023/06/08 | 1,878.5 | 1,886.5 | 1,835 | 1,842 | -41.5 | -2.2% | 506,600 |
| 2023/06/07 | 1,880 | 1,901 | 1,865.5 | 1,883.5 | +8.5 | +0.5% | 510,000 |
| 2023/06/06 | 1,870 | 1,878 | 1,862 | 1,875 | +5 | +0.3% | 433,200 |
| 2023/06/05 | 1,860 | 1,871.5 | 1,844 | 1,870 | +37 | +2% | 419,100 |
| 2023/06/02 | 1,819 | 1,838 | 1,812 | 1,833 | +14 | +0.8% | 259,300 |
| 2023/06/01 | 1,824 | 1,833 | 1,801 | 1,819 | +2 | +0.1% | 313,900 |
| 2023/05/31 | 1,825 | 1,834 | 1,809 | 1,817 | -32 | -1.7% | 701,700 |
| 2023/05/30 | 1,862 | 1,873 | 1,837 | 1,849 | -17 | -0.9% | 409,600 |
| 2023/05/29 | 1,873 | 1,885 | 1,862 | 1,866 | +12 | +0.6% | 379,300 |
| 2023/05/26 | 1,874 | 1,874 | 1,852 | 1,854 | -23 | -1.2% | 355,800 |
| 2023/05/25 | 1,900 | 1,905 | 1,877 | 1,877 | -37 | -1.9% | 331,400 |
| 2023/05/24 | 1,935 | 1,937 | 1,910 | 1,914 | -27 | -1.4% | 253,600 |
| 2023/05/23 | 1,960 | 1,967 | 1,932 | 1,941 | -19 | -1% | 351,200 |
| 2023/05/22 | 1,958 | 1,967 | 1,952 | 1,960 | -12 | -0.6% | 362,900 |
| 2023/05/19 | 2,004 | 2,005 | 1,971 | 1,972 | -34 | -1.7% | 445,700 |
| 2023/05/18 | 2,036 | 2,037 | 2,003 | 2,006 | -30 | -1.5% | 462,000 |
| 2023/05/17 | 2,030 | 2,047 | 2,024 | 2,036 | +9 | +0.4% | 309,300 |
| 2023/05/16 | 2,035 | 2,053 | 2,020 | 2,027 | +1 | ±0% | 563,500 |
| 2023/05/15 | 1,993 | 2,033 | 1,993 | 2,026 | +44 | +2.2% | 709,800 |
| 2023/05/12 | 1,970 | 2,010 | 1,958 | 1,982 | +28 | +1.4% | 764,300 |
| 2023/05/11 | 1,900 | 1,976 | 1,891 | 1,954 | +7 | +0.4% | 868,300 |
| 2023/05/10 | 1,944 | 1,963 | 1,930 | 1,947 | +15 | +0.8% | 693,100 |
| 2023/05/09 | 1,900 | 1,935 | 1,900 | 1,932 | +41 | +2.2% | 603,000 |
| 2023/05/08 | 1,902 | 1,919 | 1,891 | 1,891 | -9 | -0.5% | 282,500 |
| 2023/05/02 | 1,909 | 1,910 | 1,892 | 1,900 | -9 | -0.5% | 238,000 |
| 2023/05/01 | 1,918 | 1,925 | 1,903 | 1,909 | +4 | +0.2% | 479,000 |
| 2023/04/28 | 1,881 | 1,905 | 1,877 | 1,905 | +43 | +2.3% | 513,100 |
| 2023/04/27 | 1,866 | 1,871 | 1,851 | 1,862 | -3 | -0.2% | 830,300 |
| 2023/04/26 | 1,867 | 1,870 | 1,850 | 1,865 | +2 | +0.1% | 504,700 |
| 2023/04/25 | 1,866 | 1,876 | 1,856 | 1,863 | +3 | +0.2% | 522,900 |
| 2023/04/24 | 1,855 | 1,872 | 1,846 | 1,860 | +19 | +1% | 424,900 |
| 2023/04/21 | 1,830 | 1,854 | 1,825 | 1,841 | +16 | +0.9% | 353,800 |
| 2023/04/20 | 1,808 | 1,835 | 1,804 | 1,825 | +14 | +0.8% | 354,000 |
| 2023/04/19 | 1,817 | 1,819 | 1,806 | 1,811 | -14 | -0.8% | 566,100 |
| 2023/04/18 | 1,839 | 1,839 | 1,817 | 1,825 | -14 | -0.8% | 526,900 |
| 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 |
501～
550
件表示中 / 4991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 | 242,500円 | +9.8% | +54.0% | 1.86% | 8.19倍 | 1.12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 | 406,000円 | +11.4% | +16.0% | 0.84% | 60.26倍 | 18.11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 | 304,000円 | +4.6% | +0.5% | 1.61% | 20.79倍 | 3.18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 |
| 共立メンテ | 345,000円 | +19.7% | +16.7% | 1.33% | 14.96倍 | 2.71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 |
| イオンディライ | 539,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
市場注目の銘柄
チャート関連のコラム
