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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,797 | 1,803 | 1,786 | 1,789 | -13 | -0.7% | 363,500 |
| 2023/02/01 | 1,819 | 1,827 | 1,801 | 1,802 | -16 | -0.9% | 367,000 |
| 2023/01/31 | 1,797 | 1,821 | 1,797 | 1,818 | +19 | +1.1% | 410,100 |
| 2023/01/30 | 1,793 | 1,806 | 1,791 | 1,799 | +3 | +0.2% | 341,400 |
| 2023/01/27 | 1,808 | 1,813 | 1,794 | 1,796 | -9 | -0.5% | 302,400 |
| 2023/01/26 | 1,797 | 1,816 | 1,792 | 1,805 | +20 | +1.1% | 358,100 |
| 2023/01/25 | 1,763 | 1,797 | 1,758 | 1,785 | +15 | +0.8% | 731,700 |
| 2023/01/24 | 1,788 | 1,798 | 1,770 | 1,770 | -13 | -0.7% | 493,400 |
| 2023/01/23 | 1,783 | 1,807 | 1,782 | 1,783 | +12 | +0.7% | 445,800 |
| 2023/01/20 | 1,777 | 1,792 | 1,763 | 1,771 | -2 | -0.1% | 382,600 |
| 2023/01/19 | 1,765 | 1,782 | 1,758 | 1,773 | -4 | -0.2% | 440,000 |
| 2023/01/18 | 1,739 | 1,782 | 1,739 | 1,777 | +45 | +2.6% | 452,800 |
| 2023/01/17 | 1,724 | 1,738 | 1,717 | 1,732 | ±0 | ±0% | 391,100 |
| 2023/01/16 | 1,716 | 1,746 | 1,711 | 1,732 | -2 | -0.1% | 374,900 |
| 2023/01/13 | 1,760 | 1,764 | 1,726 | 1,734 | -26 | -1.5% | 400,800 |
| 2023/01/12 | 1,764 | 1,773 | 1,754 | 1,760 | -4 | -0.2% | 396,100 |
| 2023/01/11 | 1,741 | 1,765 | 1,741 | 1,764 | +23 | +1.3% | 368,500 |
| 2023/01/10 | 1,749 | 1,766 | 1,741 | 1,741 | -8 | -0.5% | 447,300 |
| 2023/01/06 | 1,758 | 1,767 | 1,745 | 1,749 | -21 | -1.2% | 447,400 |
| 2023/01/05 | 1,776 | 1,788 | 1,758 | 1,770 | -7 | -0.4% | 331,800 |
| 2023/01/04 | 1,766 | 1,781 | 1,757 | 1,777 | +11 | +0.6% | 450,100 |
| 2022/12/30 | 1,771 | 1,788 | 1,766 | 1,766 | -3 | -0.2% | 253,500 |
| 2022/12/29 | 1,739 | 1,770 | 1,739 | 1,769 | +26 | +1.5% | 308,400 |
| 2022/12/28 | 1,755 | 1,755 | 1,731 | 1,743 | -25 | -1.4% | 304,400 |
| 2022/12/27 | 1,770 | 1,782 | 1,761 | 1,768 | +4 | +0.2% | 242,700 |
| 2022/12/26 | 1,775 | 1,780 | 1,760 | 1,764 | -4 | -0.2% | 187,300 |
| 2022/12/23 | 1,772 | 1,779 | 1,764 | 1,768 | -15 | -0.8% | 302,500 |
| 2022/12/22 | 1,765 | 1,785 | 1,759 | 1,783 | +26 | +1.5% | 320,400 |
| 2022/12/21 | 1,755 | 1,770 | 1,751 | 1,757 | +7 | +0.4% | 433,500 |
| 2022/12/20 | 1,796 | 1,801 | 1,743 | 1,750 | -46 | -2.6% | 599,300 |
| 2022/12/19 | 1,795 | 1,806 | 1,788 | 1,796 | -16 | -0.9% | 356,600 |
| 2022/12/16 | 1,810 | 1,819 | 1,804 | 1,812 | -15 | -0.8% | 488,100 |
| 2022/12/15 | 1,817 | 1,836 | 1,817 | 1,827 | +8 | +0.4% | 325,800 |
| 2022/12/14 | 1,809 | 1,830 | 1,807 | 1,819 | +10 | +0.6% | 345,600 |
| 2022/12/13 | 1,800 | 1,816 | 1,800 | 1,809 | +12 | +0.7% | 364,000 |
| 2022/12/12 | 1,794 | 1,803 | 1,790 | 1,797 | -7 | -0.4% | 313,200 |
| 2022/12/09 | 1,794 | 1,823 | 1,794 | 1,804 | +24 | +1.3% | 548,500 |
| 2022/12/08 | 1,790 | 1,806 | 1,771 | 1,780 | -17 | -0.9% | 548,000 |
| 2022/12/07 | 1,780 | 1,801 | 1,776 | 1,797 | +1 | +0.1% | 377,200 |
| 2022/12/06 | 1,785 | 1,814 | 1,785 | 1,796 | +3 | +0.2% | 476,900 |
| 2022/12/05 | 1,818 | 1,821 | 1,784 | 1,793 | -25 | -1.4% | 535,900 |
| 2022/12/02 | 1,830 | 1,839 | 1,807 | 1,818 | -24 | -1.3% | 538,800 |
| 2022/12/01 | 1,865 | 1,893 | 1,842 | 1,842 | -8 | -0.4% | 652,800 |
| 2022/11/30 | 1,890 | 1,894 | 1,847 | 1,850 | -51 | -2.7% | 915,000 |
| 2022/11/29 | 1,884 | 1,905 | 1,879 | 1,901 | +13 | +0.7% | 490,600 |
| 2022/11/28 | 1,897 | 1,908 | 1,885 | 1,888 | -19 | -1% | 357,600 |
| 2022/11/25 | 1,926 | 1,930 | 1,900 | 1,907 | -15 | -0.8% | 327,400 |
| 2022/11/24 | 1,905 | 1,942 | 1,900 | 1,922 | +17 | +0.9% | 482,200 |
| 2022/11/22 | 1,909 | 1,924 | 1,898 | 1,905 | +7 | +0.4% | 357,400 |
| 2022/11/21 | 1,910 | 1,913 | 1,890 | 1,898 | -12 | -0.6% | 260,200 |
551～
600
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
