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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/17 | 1,915 | 1,953 | 1,904 | 1,944 | +24 | +1.3% | 470,300 |
| 2022/05/16 | 1,978 | 1,985 | 1,907 | 1,920 | -36 | -1.8% | 453,000 |
| 2022/05/13 | 1,950 | 1,966 | 1,922 | 1,956 | +28 | +1.5% | 621,600 |
| 2022/05/12 | 1,882 | 1,943 | 1,879 | 1,928 | +31 | +1.6% | 541,800 |
| 2022/05/11 | 1,811 | 1,904 | 1,717 | 1,897 | +11 | +0.6% | 1,845,000 |
| 2022/05/10 | 1,877 | 1,899 | 1,861 | 1,886 | -7 | -0.4% | 455,500 |
| 2022/05/09 | 1,939 | 1,941 | 1,885 | 1,893 | -58 | -3% | 356,300 |
| 2022/05/06 | 1,926 | 1,965 | 1,907 | 1,951 | +46 | +2.4% | 481,600 |
| 2022/05/02 | 1,889 | 1,911 | 1,874 | 1,905 | +21 | +1.1% | 276,700 |
| 2022/04/28 | 1,885 | 1,890 | 1,866 | 1,884 | -15 | -0.8% | 371,300 |
| 2022/04/27 | 1,841 | 1,903 | 1,840 | 1,899 | +29 | +1.6% | 502,300 |
| 2022/04/26 | 1,874 | 1,888 | 1,865 | 1,870 | +17 | +0.9% | 342,200 |
| 2022/04/25 | 1,835 | 1,861 | 1,827 | 1,853 | +5 | +0.3% | 443,100 |
| 2022/04/22 | 1,910 | 1,912 | 1,842 | 1,848 | -89 | -4.6% | 637,900 |
| 2022/04/21 | 1,956 | 1,963 | 1,928 | 1,937 | -19 | -1% | 312,500 |
| 2022/04/20 | 1,958 | 1,973 | 1,950 | 1,956 | +10 | +0.5% | 392,700 |
| 2022/04/19 | 1,952 | 1,959 | 1,933 | 1,946 | +17 | +0.9% | 257,300 |
| 2022/04/18 | 1,939 | 1,954 | 1,925 | 1,929 | -29 | -1.5% | 261,400 |
| 2022/04/15 | 1,955 | 1,966 | 1,935 | 1,958 | -3 | -0.2% | 246,800 |
| 2022/04/14 | 1,958 | 1,968 | 1,950 | 1,961 | +6 | +0.3% | 321,400 |
| 2022/04/13 | 1,941 | 1,962 | 1,936 | 1,955 | +15 | +0.8% | 389,100 |
| 2022/04/12 | 1,920 | 1,954 | 1,907 | 1,940 | +19 | +1% | 609,300 |
| 2022/04/11 | 1,904 | 1,925 | 1,902 | 1,921 | +47 | +2.5% | 690,000 |
| 2022/04/08 | 1,888 | 1,888 | 1,846 | 1,874 | +2 | +0.1% | 627,300 |
| 2022/04/07 | 1,867 | 1,884 | 1,843 | 1,872 | -12 | -0.6% | 561,700 |
| 2022/04/06 | 1,897 | 1,905 | 1,877 | 1,884 | -30 | -1.6% | 460,400 |
| 2022/04/05 | 1,931 | 1,934 | 1,908 | 1,914 | -2 | -0.1% | 420,500 |
| 2022/04/04 | 1,910 | 1,918 | 1,895 | 1,916 | +6 | +0.3% | 342,100 |
| 2022/04/01 | 1,871 | 1,913 | 1,857 | 1,910 | +50 | +2.7% | 570,100 |
| 2022/03/31 | 1,900 | 1,922 | 1,860 | 1,860 | -48 | -2.5% | 727,700 |
751～
800
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
