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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,785 | 1,807 | 1,779 | 1,806 | +42 | +2.4% | 536,200 |
| 2022/02/28 | 1,760 | 1,771 | 1,756 | 1,764 | +2 | +0.1% | 571,000 |
| 2022/02/25 | 1,780 | 1,783 | 1,746 | 1,762 | +2 | +0.1% | 561,900 |
| 2022/02/24 | 1,730 | 1,770 | 1,728 | 1,760 | +31 | +1.8% | 822,200 |
| 2022/02/22 | 1,742 | 1,753 | 1,708 | 1,729 | -5 | -0.3% | 723,300 |
| 2022/02/21 | 1,730 | 1,741 | 1,716 | 1,734 | -16 | -0.9% | 399,400 |
| 2022/02/18 | 1,745 | 1,757 | 1,729 | 1,750 | +3 | +0.2% | 559,600 |
| 2022/02/17 | 1,764 | 1,767 | 1,735 | 1,747 | -7 | -0.4% | 734,200 |
| 2022/02/16 | 1,740 | 1,761 | 1,735 | 1,754 | +44 | +2.6% | 664,300 |
| 2022/02/15 | 1,711 | 1,723 | 1,693 | 1,710 | +25 | +1.5% | 593,900 |
| 2022/02/14 | 1,680 | 1,709 | 1,677 | 1,685 | -17 | -1% | 1,371,400 |
| 2022/02/10 | 1,680 | 1,719 | 1,677 | 1,702 | +62 | +3.8% | 1,545,400 |
| 2022/02/09 | 1,695 | 1,701 | 1,604 | 1,640 | -123 | -7% | 2,841,800 |
| 2022/02/08 | 1,777 | 1,777 | 1,746 | 1,763 | -24 | -1.3% | 1,047,600 |
| 2022/02/07 | 1,790 | 1,807 | 1,767 | 1,787 | -10 | -0.6% | 890,700 |
| 2022/02/04 | 1,743 | 1,803 | 1,741 | 1,797 | +45 | +2.6% | 543,300 |
| 2022/02/03 | 1,766 | 1,778 | 1,746 | 1,752 | -49 | -2.7% | 563,600 |
| 2022/02/02 | 1,756 | 1,804 | 1,756 | 1,801 | +45 | +2.6% | 394,200 |
| 2022/02/01 | 1,795 | 1,795 | 1,753 | 1,756 | -20 | -1.1% | 459,800 |
| 2022/01/31 | 1,750 | 1,780 | 1,742 | 1,776 | +25 | +1.4% | 634,100 |
| 2022/01/28 | 1,751 | 1,767 | 1,737 | 1,751 | +14 | +0.8% | 647,400 |
| 2022/01/27 | 1,810 | 1,815 | 1,727 | 1,737 | -84 | -4.6% | 790,600 |
| 2022/01/26 | 1,814 | 1,840 | 1,807 | 1,821 | +15 | +0.8% | 717,100 |
| 2022/01/25 | 1,796 | 1,816 | 1,792 | 1,806 | +3 | +0.2% | 806,800 |
| 2022/01/24 | 1,802 | 1,808 | 1,775 | 1,803 | +6 | +0.3% | 576,100 |
| 2022/01/21 | 1,775 | 1,801 | 1,766 | 1,797 | +1 | +0.1% | 659,700 |
| 2022/01/20 | 1,770 | 1,808 | 1,761 | 1,796 | +56 | +3.2% | 842,400 |
| 2022/01/19 | 1,755 | 1,783 | 1,730 | 1,740 | -25 | -1.4% | 705,900 |
| 2022/01/18 | 1,748 | 1,781 | 1,748 | 1,765 | +19 | +1.1% | 545,500 |
| 2022/01/17 | 1,713 | 1,760 | 1,712 | 1,746 | +15 | +0.9% | 526,900 |
| 2022/01/14 | 1,743 | 1,757 | 1,725 | 1,731 | -29 | -1.6% | 910,200 |
| 2022/01/13 | 1,753 | 1,765 | 1,747 | 1,760 | +3 | +0.2% | 672,500 |
| 2022/01/12 | 1,763 | 1,778 | 1,746 | 1,757 | +15 | +0.9% | 822,600 |
| 2022/01/11 | 1,713 | 1,743 | 1,709 | 1,742 | +23 | +1.3% | 461,200 |
| 2022/01/07 | 1,724 | 1,738 | 1,708 | 1,719 | -1 | -0.1% | 695,900 |
| 2022/01/06 | 1,750 | 1,754 | 1,717 | 1,720 | -40 | -2.3% | 644,800 |
| 2022/01/05 | 1,790 | 1,790 | 1,756 | 1,760 | -40 | -2.2% | 547,100 |
| 2022/01/04 | 1,782 | 1,801 | 1,771 | 1,800 | +29 | +1.6% | 519,900 |
| 2021/12/30 | 1,777 | 1,783 | 1,765 | 1,771 | -15 | -0.8% | 325,500 |
| 2021/12/29 | 1,759 | 1,786 | 1,758 | 1,786 | +16 | +0.9% | 330,800 |
| 2021/12/28 | 1,765 | 1,773 | 1,741 | 1,770 | +8 | +0.5% | 445,100 |
| 2021/12/27 | 1,756 | 1,789 | 1,756 | 1,762 | +6 | +0.3% | 490,000 |
| 2021/12/24 | 1,769 | 1,774 | 1,753 | 1,756 | -9 | -0.5% | 162,200 |
| 2021/12/23 | 1,763 | 1,791 | 1,763 | 1,765 | +21 | +1.2% | 466,000 |
| 2021/12/22 | 1,750 | 1,757 | 1,739 | 1,744 | -4 | -0.2% | 294,400 |
| 2021/12/21 | 1,720 | 1,752 | 1,720 | 1,748 | +49 | +2.9% | 523,400 |
| 2021/12/20 | 1,719 | 1,729 | 1,684 | 1,699 | -29 | -1.7% | 502,100 |
| 2021/12/17 | 1,743 | 1,754 | 1,723 | 1,728 | -23 | -1.3% | 708,300 |
| 2021/12/16 | 1,754 | 1,768 | 1,738 | 1,751 | +16 | +0.9% | 450,500 |
| 2021/12/15 | 1,745 | 1,755 | 1,725 | 1,735 | -16 | -0.9% | 405,200 |
801～
850
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
