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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 2,698 | 2,701.5 | 2,647 | 2,647 | -43 | -1.6% | 4,322,500 |
| 2025/06/04 | 2,671 | 2,721.5 | 2,663.5 | 2,690 | +37 | +1.4% | 6,670,300 |
| 2025/06/03 | 2,713.5 | 2,718 | 2,649.5 | 2,653 | -52 | -1.9% | 6,853,800 |
| 2025/06/02 | 2,749 | 2,759.5 | 2,680.5 | 2,705 | -80.5 | -2.9% | 7,901,600 |
| 2025/05/30 | 2,753.5 | 2,839 | 2,743.5 | 2,785.5 | +23.5 | +0.9% | 10,558,800 |
| 2025/05/29 | 2,765 | 2,770.5 | 2,732.5 | 2,762 | +17 | +0.6% | 6,127,500 |
| 2025/05/28 | 2,777 | 2,797 | 2,742.5 | 2,745 | -15 | -0.5% | 6,400,900 |
| 2025/05/27 | 2,810 | 2,823 | 2,760 | 2,760 | -55 | -2% | 7,170,700 |
| 2025/05/26 | 2,799 | 2,832 | 2,784 | 2,815 | +46.5 | +1.7% | 7,634,900 |
| 2025/05/23 | 2,830.5 | 2,858 | 2,762 | 2,768.5 | -81.5 | -2.9% | 11,302,600 |
| 2025/05/22 | 2,820 | 2,882.5 | 2,783 | 2,850 | +0.5 | ±0% | 11,690,700 |
| 2025/05/21 | 2,972 | 2,978.5 | 2,849.5 | 2,849.5 | -133.5 | -4.5% | 13,761,200 |
| 2025/05/20 | 2,955.5 | 2,987 | 2,925.5 | 2,983 | +44 | +1.5% | 10,105,300 |
| 2025/05/19 | 2,965 | 2,993 | 2,913 | 2,939 | -66 | -2.2% | 12,209,600 |
| 2025/05/16 | 2,945 | 3,039 | 2,928 | 3,005 | +42.5 | +1.4% | 16,307,400 |
| 2025/05/15 | 2,915 | 2,968.5 | 2,877 | 2,962.5 | +38.5 | +1.3% | 17,172,200 |
| 2025/05/14 | 2,931 | 2,971 | 2,887 | 2,924 | -21.5 | -0.7% | 19,199,400 |
| 2025/05/13 | 3,000 | 3,046 | 2,916 | 2,945.5 | -89.5 | -2.9% | 25,463,600 |
| 2025/05/12 | 3,210 | 3,248 | 3,006 | 3,035 | -595 | -16.4% | 34,458,900 |
| 2025/05/09 | 3,628 | 3,643 | 3,580 | 3,630 | +11 | +0.3% | 9,896,800 |
| 2025/05/08 | 3,616 | 3,655 | 3,588 | 3,619 | +17 | +0.5% | 6,978,800 |
| 2025/05/07 | 3,679 | 3,680 | 3,596 | 3,602 | -58 | -1.6% | 7,705,000 |
| 2025/05/02 | 3,650 | 3,701 | 3,615 | 3,660 | -44 | -1.2% | 10,867,400 |
| 2025/05/01 | 3,799 | 3,830 | 3,701 | 3,704 | -151 | -3.9% | 12,162,000 |
| 2025/04/30 | 3,746 | 3,855 | 3,724 | 3,855 | +135 | +3.6% | 11,869,400 |
| 2025/04/28 | 3,727 | 3,850 | 3,712 | 3,720 | +95 | +2.6% | 19,086,600 |
| 2025/04/25 | 3,665 | 3,686 | 3,601 | 3,625 | -29 | -0.8% | 13,861,300 |
| 2025/04/24 | 3,567 | 3,693 | 3,550 | 3,654 | +95 | +2.7% | 18,555,600 |
| 2025/04/23 | 3,625 | 3,654 | 3,520 | 3,559 | -25 | -0.7% | 14,593,000 |
| 2025/04/22 | 3,433 | 3,585 | 3,396 | 3,584 | +111 | +3.2% | 13,104,100 |
| 2025/04/21 | 3,587 | 3,622 | 3,443 | 3,473 | -82 | -2.3% | 13,838,700 |
| 2025/04/18 | 3,459 | 3,555 | 3,435 | 3,555 | +90 | +2.6% | 8,043,600 |
| 2025/04/17 | 3,385 | 3,500 | 3,352 | 3,465 | +112 | +3.3% | 9,475,700 |
| 2025/04/16 | 3,461 | 3,484 | 3,329 | 3,353 | -109 | -3.1% | 9,335,500 |
| 2025/04/15 | 3,526 | 3,575 | 3,460 | 3,462 | -30 | -0.9% | 9,124,700 |
| 2025/04/14 | 3,457 | 3,578 | 3,451 | 3,492 | +64 | +1.9% | 12,265,800 |
| 2025/04/11 | 3,256 | 3,438 | 3,241 | 3,428 | +54 | +1.6% | 16,640,700 |
| 2025/04/10 | 3,332 | 3,383 | 3,260 | 3,374 | +322 | +10.6% | 16,312,900 |
| 2025/04/09 | 3,109 | 3,127 | 2,956 | 3,052 | -127 | -4% | 18,430,800 |
| 2025/04/08 | 3,174 | 3,234 | 3,095 | 3,179 | +232.5 | +7.9% | 14,457,600 |
| 2025/04/07 | 2,979.5 | 3,152 | 2,872 | 2,946.5 | -349.5 | -10.6% | 25,750,000 |
| 2025/04/04 | 3,400 | 3,418 | 3,159 | 3,296 | -140 | -4.1% | 19,449,700 |
| 2025/04/03 | 3,310 | 3,491 | 3,262 | 3,436 | -84 | -2.4% | 17,167,400 |
| 2025/04/02 | 3,478 | 3,564 | 3,435 | 3,520 | +106 | +3.1% | 14,217,200 |
| 2025/04/01 | 3,535 | 3,573 | 3,400 | 3,414 | -96 | -2.7% | 20,017,900 |
| 2025/03/31 | 3,613 | 3,639 | 3,443 | 3,510 | -220 | -5.9% | 20,355,500 |
| 2025/03/28 | 3,700 | 3,767 | 3,638 | 3,730 | +67 | +1.8% | 21,992,000 |
| 2025/03/27 | 3,689 | 3,745 | 3,609 | 3,663 | -48 | -1.3% | 14,408,300 |
| 2025/03/26 | 3,635 | 3,769 | 3,613 | 3,711 | +76 | +2.1% | 20,102,100 |
| 2025/03/25 | 3,520 | 3,654 | 3,493 | 3,635 | +130 | +3.7% | 13,804,800 |
51～
100
件表示中 / 5020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 | 230,600円 | -8.5% | -21.4% | 1.73% | 17.14倍 | 1.06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 | 385,000円 | +11.4% | +16.0% | 0.88% | 57.15倍 | 17.18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 | 293,800円 | +4.6% | +0.5% | 1.67% | 20.10倍 | 3.07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 |
| リログループ | 181,600円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 342,500円 | +19.7% | +16.7% | 1.34% | 14.86倍 | 2.69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
