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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,771 | 1,792 | 1,767 | 1,781 | +8 | +0.5% | 298,900 |
| 2022/06/22 | 1,770 | 1,780 | 1,757 | 1,773 | +14 | +0.8% | 300,800 |
| 2022/06/21 | 1,734 | 1,765 | 1,725 | 1,759 | +55 | +3.2% | 343,100 |
| 2022/06/20 | 1,719 | 1,727 | 1,683 | 1,704 | +4 | +0.2% | 319,000 |
| 2022/06/17 | 1,708 | 1,730 | 1,690 | 1,700 | -39 | -2.2% | 640,300 |
| 2022/06/16 | 1,768 | 1,773 | 1,737 | 1,739 | +11 | +0.6% | 398,800 |
| 2022/06/15 | 1,786 | 1,792 | 1,728 | 1,728 | -50 | -2.8% | 532,700 |
| 2022/06/14 | 1,768 | 1,787 | 1,756 | 1,778 | -15 | -0.8% | 443,900 |
| 2022/06/13 | 1,829 | 1,830 | 1,792 | 1,793 | -56 | -3% | 485,100 |
| 2022/06/10 | 1,831 | 1,853 | 1,817 | 1,849 | +18 | +1% | 564,900 |
| 2022/06/09 | 1,787 | 1,843 | 1,785 | 1,831 | +13 | +0.7% | 611,600 |
| 2022/06/08 | 1,794 | 1,828 | 1,792 | 1,818 | -2 | -0.1% | 569,000 |
| 2022/06/07 | 1,842 | 1,846 | 1,820 | 1,820 | -27 | -1.5% | 341,800 |
| 2022/06/06 | 1,838 | 1,854 | 1,836 | 1,847 | -4 | -0.2% | 294,400 |
| 2022/06/03 | 1,881 | 1,881 | 1,839 | 1,851 | -9 | -0.5% | 389,200 |
| 2022/06/02 | 1,904 | 1,913 | 1,854 | 1,860 | -47 | -2.5% | 435,400 |
| 2022/06/01 | 1,884 | 1,920 | 1,880 | 1,907 | +41 | +2.2% | 415,900 |
| 2022/05/31 | 1,862 | 1,905 | 1,860 | 1,866 | +3 | +0.2% | 780,700 |
| 2022/05/30 | 1,831 | 1,869 | 1,816 | 1,863 | +49 | +2.7% | 1,036,500 |
| 2022/05/27 | 1,834 | 1,843 | 1,807 | 1,814 | -2 | -0.1% | 1,236,600 |
| 2022/05/26 | 1,885 | 1,892 | 1,787 | 1,816 | -170 | -8.6% | 2,827,100 |
| 2022/05/25 | 1,980 | 1,997 | 1,976 | 1,986 | -4 | -0.2% | 405,500 |
| 2022/05/24 | 1,993 | 2,007 | 1,984 | 1,990 | -7 | -0.4% | 474,000 |
| 2022/05/23 | 2,000 | 2,007 | 1,978 | 1,997 | +17 | +0.9% | 492,000 |
| 2022/05/20 | 1,958 | 1,992 | 1,943 | 1,980 | +47 | +2.4% | 555,700 |
| 2022/05/19 | 1,932 | 1,975 | 1,925 | 1,933 | -18 | -0.9% | 473,600 |
| 2022/05/18 | 1,946 | 1,955 | 1,919 | 1,951 | +7 | +0.4% | 408,900 |
701～
750
件表示中 / 4971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 | 262,800円 | +9.8% | +54.0% | 1.71% | 8.87倍 | 1.21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 |
| リゾートトラス | 162,200円 | +3.9% | +2.4% | 1.97% | 18.08倍 | 2.38倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ＪＥＳＨＤ | 393,500円 | +11.4% | +16.0% | 0.86% | 58.41倍 | 17.56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 | 314,000円 | +4.6% | +0.5% | 1.56% | 21.48倍 | 3.28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 | 353,700円 | +19.7% | +16.7% | 1.30% | 15.34倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
