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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,903 | 1,916 | 1,894 | 1,910 | +8 | +0.4% | 330,800 |
| 2022/11/17 | 1,867 | 1,903 | 1,866 | 1,902 | +40 | +2.1% | 394,700 |
| 2022/11/16 | 1,849 | 1,864 | 1,829 | 1,862 | +2 | +0.1% | 553,200 |
| 2022/11/15 | 1,852 | 1,870 | 1,849 | 1,860 | +7 | +0.4% | 407,200 |
| 2022/11/14 | 1,845 | 1,866 | 1,837 | 1,853 | +12 | +0.7% | 590,400 |
| 2022/11/11 | 1,892 | 1,896 | 1,821 | 1,841 | -19 | -1% | 803,300 |
| 2022/11/10 | 1,879 | 1,887 | 1,846 | 1,860 | -20 | -1.1% | 790,500 |
| 2022/11/09 | 1,863 | 1,920 | 1,842 | 1,880 | -63 | -3.2% | 1,044,900 |
| 2022/11/08 | 1,933 | 1,945 | 1,917 | 1,943 | +21 | +1.1% | 687,900 |
| 2022/11/07 | 1,910 | 1,932 | 1,907 | 1,922 | +4 | +0.2% | 447,100 |
| 2022/11/04 | 1,930 | 1,939 | 1,914 | 1,918 | -49 | -2.5% | 458,300 |
| 2022/11/02 | 1,965 | 1,986 | 1,960 | 1,967 | +2 | +0.1% | 542,500 |
| 2022/11/01 | 1,940 | 1,974 | 1,934 | 1,965 | +24 | +1.2% | 475,300 |
| 2022/10/31 | 1,925 | 1,944 | 1,923 | 1,941 | +34 | +1.8% | 595,700 |
| 2022/10/28 | 1,932 | 1,946 | 1,907 | 1,907 | -54 | -2.8% | 1,203,600 |
| 2022/10/27 | 1,961 | 1,971 | 1,946 | 1,961 | -14 | -0.7% | 601,400 |
| 2022/10/26 | 1,963 | 1,987 | 1,961 | 1,975 | +23 | +1.2% | 402,000 |
| 2022/10/25 | 1,938 | 1,968 | 1,933 | 1,952 | +19 | +1% | 509,700 |
| 2022/10/24 | 1,926 | 1,966 | 1,924 | 1,933 | +34 | +1.8% | 547,700 |
| 2022/10/21 | 1,878 | 1,914 | 1,878 | 1,899 | +20 | +1.1% | 371,500 |
| 2022/10/20 | 1,890 | 1,897 | 1,872 | 1,879 | -31 | -1.6% | 509,500 |
| 2022/10/19 | 1,908 | 1,925 | 1,901 | 1,910 | ±0 | ±0% | 339,200 |
| 2022/10/18 | 1,910 | 1,926 | 1,905 | 1,910 | +27 | +1.4% | 365,300 |
| 2022/10/17 | 1,851 | 1,892 | 1,851 | 1,883 | +14 | +0.7% | 437,100 |
| 2022/10/14 | 1,855 | 1,887 | 1,844 | 1,869 | +33 | +1.8% | 638,500 |
| 2022/10/13 | 1,865 | 1,874 | 1,832 | 1,836 | -35 | -1.9% | 551,000 |
| 2022/10/12 | 1,845 | 1,884 | 1,840 | 1,871 | +26 | +1.4% | 441,800 |
| 2022/10/11 | 1,822 | 1,855 | 1,822 | 1,845 | ±0 | ±0% | 373,200 |
| 2022/10/07 | 1,839 | 1,856 | 1,836 | 1,845 | -2 | -0.1% | 437,800 |
| 2022/10/06 | 1,853 | 1,867 | 1,833 | 1,847 | -16 | -0.9% | 696,800 |
| 2022/10/05 | 1,879 | 1,896 | 1,859 | 1,863 | -10 | -0.5% | 444,100 |
| 2022/10/04 | 1,836 | 1,873 | 1,834 | 1,873 | +50 | +2.7% | 508,100 |
| 2022/10/03 | 1,812 | 1,833 | 1,785 | 1,823 | -6 | -0.3% | 539,900 |
| 2022/09/30 | 1,835 | 1,850 | 1,816 | 1,829 | +1 | +0.1% | 620,200 |
| 2022/09/29 | 1,844 | 1,859 | 1,820 | 1,828 | +8 | +0.4% | 478,700 |
| 2022/09/28 | 1,842 | 1,844 | 1,793 | 1,820 | -29 | -1.6% | 571,100 |
| 2022/09/27 | 1,829 | 1,859 | 1,825 | 1,849 | +31 | +1.7% | 441,400 |
| 2022/09/26 | 1,850 | 1,854 | 1,816 | 1,818 | -63 | -3.3% | 535,700 |
| 2022/09/22 | 1,887 | 1,895 | 1,871 | 1,881 | -23 | -1.2% | 380,600 |
| 2022/09/21 | 1,926 | 1,931 | 1,897 | 1,904 | -33 | -1.7% | 428,600 |
| 2022/09/20 | 1,888 | 1,942 | 1,883 | 1,937 | +66 | +3.5% | 574,500 |
| 2022/09/16 | 1,892 | 1,906 | 1,863 | 1,871 | -32 | -1.7% | 405,300 |
| 2022/09/15 | 1,938 | 1,938 | 1,889 | 1,903 | -21 | -1.1% | 314,500 |
| 2022/09/14 | 1,876 | 1,943 | 1,872 | 1,924 | +8 | +0.4% | 661,200 |
| 2022/09/13 | 1,912 | 1,934 | 1,909 | 1,916 | +9 | +0.5% | 232,100 |
| 2022/09/12 | 1,898 | 1,907 | 1,890 | 1,907 | +27 | +1.4% | 276,300 |
| 2022/09/09 | 1,852 | 1,887 | 1,852 | 1,880 | +25 | +1.3% | 425,300 |
| 2022/09/08 | 1,872 | 1,872 | 1,845 | 1,855 | +1 | +0.1% | 352,900 |
| 2022/09/07 | 1,874 | 1,883 | 1,848 | 1,854 | -20 | -1.1% | 391,200 |
| 2022/09/06 | 1,896 | 1,911 | 1,873 | 1,874 | -13 | -0.7% | 455,200 |
601～
650
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
