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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,868 | 1,893 | 1,866 | 1,887 | +11 | +0.6% | 291,800 |
| 2022/09/02 | 1,894 | 1,903 | 1,866 | 1,876 | -24 | -1.3% | 342,800 |
| 2022/09/01 | 1,892 | 1,906 | 1,882 | 1,900 | -8 | -0.4% | 567,700 |
| 2022/08/31 | 1,920 | 1,927 | 1,908 | 1,908 | -27 | -1.4% | 449,500 |
| 2022/08/30 | 1,917 | 1,938 | 1,912 | 1,935 | +32 | +1.7% | 259,100 |
| 2022/08/29 | 1,891 | 1,905 | 1,887 | 1,903 | -24 | -1.2% | 483,000 |
| 2022/08/26 | 1,944 | 1,955 | 1,926 | 1,927 | -8 | -0.4% | 279,800 |
| 2022/08/25 | 1,916 | 1,940 | 1,913 | 1,935 | +33 | +1.7% | 342,100 |
| 2022/08/24 | 1,922 | 1,926 | 1,895 | 1,902 | -19 | -1% | 274,900 |
| 2022/08/23 | 1,936 | 1,942 | 1,915 | 1,921 | -20 | -1% | 321,200 |
| 2022/08/22 | 1,931 | 1,948 | 1,922 | 1,941 | -5 | -0.3% | 281,600 |
| 2022/08/19 | 1,972 | 1,974 | 1,936 | 1,946 | -26 | -1.3% | 296,000 |
| 2022/08/18 | 1,956 | 1,975 | 1,940 | 1,972 | +2 | +0.1% | 296,700 |
| 2022/08/17 | 1,969 | 1,983 | 1,955 | 1,970 | +8 | +0.4% | 379,700 |
| 2022/08/16 | 1,934 | 1,966 | 1,932 | 1,962 | +35 | +1.8% | 425,100 |
| 2022/08/15 | 1,835 | 1,929 | 1,823 | 1,927 | +93 | +5.1% | 850,200 |
| 2022/08/12 | 1,830 | 1,841 | 1,792 | 1,834 | -74 | -3.9% | 1,971,800 |
| 2022/08/10 | 1,918 | 1,925 | 1,899 | 1,908 | -10 | -0.5% | 577,300 |
| 2022/08/09 | 1,905 | 1,926 | 1,901 | 1,918 | +13 | +0.7% | 555,700 |
| 2022/08/08 | 1,943 | 1,946 | 1,902 | 1,905 | -46 | -2.4% | 349,300 |
| 2022/08/05 | 1,951 | 1,971 | 1,944 | 1,951 | ±0 | ±0% | 293,300 |
| 2022/08/04 | 1,929 | 1,953 | 1,917 | 1,951 | +33 | +1.7% | 340,500 |
| 2022/08/03 | 1,934 | 1,949 | 1,917 | 1,918 | -8 | -0.4% | 330,800 |
| 2022/08/02 | 1,953 | 1,955 | 1,923 | 1,926 | -36 | -1.8% | 356,100 |
| 2022/08/01 | 1,960 | 1,965 | 1,940 | 1,962 | ±0 | ±0% | 349,600 |
| 2022/07/29 | 1,950 | 1,963 | 1,945 | 1,962 | +8 | +0.4% | 344,200 |
| 2022/07/28 | 1,945 | 1,964 | 1,940 | 1,954 | +16 | +0.8% | 370,100 |
| 2022/07/27 | 1,931 | 1,949 | 1,929 | 1,938 | -6 | -0.3% | 273,100 |
| 2022/07/26 | 1,955 | 1,958 | 1,930 | 1,944 | -11 | -0.6% | 311,600 |
| 2022/07/25 | 1,964 | 1,966 | 1,943 | 1,955 | -9 | -0.5% | 292,500 |
| 2022/07/22 | 1,940 | 1,987 | 1,920 | 1,964 | +21 | +1.1% | 419,700 |
| 2022/07/21 | 1,921 | 1,948 | 1,920 | 1,943 | +27 | +1.4% | 315,500 |
| 2022/07/20 | 1,882 | 1,922 | 1,875 | 1,916 | +46 | +2.5% | 412,800 |
| 2022/07/19 | 1,875 | 1,878 | 1,851 | 1,870 | +7 | +0.4% | 293,000 |
| 2022/07/15 | 1,892 | 1,903 | 1,862 | 1,863 | -32 | -1.7% | 406,400 |
| 2022/07/14 | 1,890 | 1,904 | 1,877 | 1,895 | +10 | +0.5% | 390,300 |
| 2022/07/13 | 1,881 | 1,895 | 1,866 | 1,885 | +4 | +0.2% | 323,200 |
| 2022/07/12 | 1,865 | 1,890 | 1,855 | 1,881 | +1 | +0.1% | 398,000 |
| 2022/07/11 | 1,880 | 1,905 | 1,868 | 1,880 | +2 | +0.1% | 572,200 |
| 2022/07/08 | 1,878 | 1,893 | 1,871 | 1,878 | -2 | -0.1% | 572,600 |
| 2022/07/07 | 1,918 | 1,926 | 1,868 | 1,880 | -43 | -2.2% | 807,400 |
| 2022/07/06 | 1,927 | 1,947 | 1,909 | 1,923 | -15 | -0.8% | 560,500 |
| 2022/07/05 | 1,939 | 1,955 | 1,929 | 1,938 | +9 | +0.5% | 422,100 |
| 2022/07/04 | 1,898 | 1,932 | 1,894 | 1,929 | +41 | +2.2% | 491,500 |
| 2022/07/01 | 1,865 | 1,910 | 1,858 | 1,888 | -1 | -0.1% | 971,600 |
| 2022/06/30 | 1,913 | 1,937 | 1,882 | 1,889 | +16 | +0.9% | 1,555,600 |
| 2022/06/29 | 1,838 | 1,874 | 1,817 | 1,873 | +13 | +0.7% | 537,200 |
| 2022/06/28 | 1,833 | 1,868 | 1,833 | 1,860 | +28 | +1.5% | 396,000 |
| 2022/06/27 | 1,816 | 1,836 | 1,805 | 1,832 | +32 | +1.8% | 375,700 |
| 2022/06/24 | 1,795 | 1,802 | 1,776 | 1,800 | +19 | +1.1% | 386,500 |
651～
700
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
