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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,570 | 3,603 | 3,496 | 3,558 | -36 | -1% | 9,962,900 |
| 2025/02/17 | 3,764 | 3,766 | 3,545 | 3,594 | -87 | -2.4% | 11,771,500 |
| 2025/02/14 | 3,710 | 3,842 | 3,655 | 3,681 | -50 | -1.3% | 20,335,200 |
| 2025/02/13 | 3,541 | 3,772 | 3,526 | 3,731 | +137 | +3.8% | 22,471,100 |
| 2025/02/12 | 3,795 | 3,976 | 3,475 | 3,594 | -138 | -3.7% | 44,457,000 |
| 2025/02/10 | 3,501 | 3,732 | 3,471 | 3,732 | +700 | +23.1% | 15,688,500 |
| 2025/02/07 | 3,057 | 3,132 | 2,997.5 | 3,032 | -38 | -1.2% | 11,479,700 |
| 2025/02/06 | 2,940 | 3,082 | 2,910.5 | 3,070 | +125 | +4.2% | 12,735,100 |
| 2025/02/05 | 2,901 | 2,953 | 2,868 | 2,945 | +25 | +0.9% | 10,219,300 |
| 2025/02/04 | 2,834.5 | 2,920 | 2,823.5 | 2,920 | +94 | +3.3% | 8,954,300 |
| 2025/02/03 | 2,690 | 2,837.5 | 2,675 | 2,826 | +86 | +3.1% | 11,080,500 |
| 2025/01/31 | 2,828.5 | 2,842 | 2,730.5 | 2,740 | -80 | -2.8% | 13,232,700 |
| 2025/01/30 | 2,723.5 | 2,827 | 2,722 | 2,820 | +117 | +4.3% | 10,793,500 |
| 2025/01/29 | 2,735.5 | 2,744 | 2,667 | 2,703 | -20.5 | -0.8% | 7,541,000 |
| 2025/01/28 | 2,731 | 2,794 | 2,706 | 2,723.5 | +8.5 | +0.3% | 8,475,000 |
| 2025/01/27 | 2,760 | 2,763.5 | 2,672.5 | 2,715 | -45.5 | -1.6% | 9,438,800 |
| 2025/01/24 | 2,734 | 2,929 | 2,706 | 2,760.5 | +95.5 | +3.6% | 23,906,800 |
| 2025/01/23 | 2,598.5 | 2,715 | 2,595 | 2,665 | +33.5 | +1.3% | 7,755,500 |
| 2025/01/22 | 2,600.5 | 2,654 | 2,583 | 2,631.5 | +61 | +2.4% | 7,232,500 |
| 2025/01/21 | 2,565 | 2,674 | 2,557 | 2,570.5 | +34.5 | +1.4% | 12,206,000 |
| 2025/01/20 | 2,528.5 | 2,610 | 2,525 | 2,536 | -42.5 | -1.6% | 10,163,700 |
| 2025/01/17 | 2,782 | 2,838 | 2,566 | 2,578.5 | -201 | -7.2% | 22,664,600 |
| 2025/01/16 | 2,766.5 | 2,819.5 | 2,752 | 2,779.5 | -15 | -0.5% | 6,843,700 |
| 2025/01/15 | 2,773 | 2,824.5 | 2,732.5 | 2,794.5 | +43 | +1.6% | 7,753,900 |
| 2025/01/14 | 2,710 | 2,766 | 2,691 | 2,751.5 | +41.5 | +1.5% | 7,923,900 |
| 2025/01/10 | 2,706 | 2,762.5 | 2,690.5 | 2,710 | -56.5 | -2% | 6,697,200 |
| 2025/01/09 | 2,826 | 2,840.5 | 2,745 | 2,766.5 | -73.5 | -2.6% | 7,974,000 |
| 2025/01/08 | 2,901 | 2,912.5 | 2,826.5 | 2,840 | -29.5 | -1% | 5,148,900 |
| 2025/01/07 | 2,900 | 2,917 | 2,823 | 2,869.5 | -22.5 | -0.8% | 7,759,300 |
| 2025/01/06 | 3,090 | 3,090 | 2,821.5 | 2,892 | -243 | -7.8% | 20,015,000 |
| 2024/12/30 | 3,125 | 3,214 | 3,078 | 3,135 | +20 | +0.6% | 19,421,400 |
| 2024/12/27 | 3,030 | 3,165 | 2,943.5 | 3,115 | +420 | +15.6% | 38,594,500 |
| 2024/12/26 | 2,668.5 | 2,695 | 2,628 | 2,695 | +50 | +1.9% | 3,318,300 |
| 2024/12/25 | 2,665 | 2,676 | 2,605 | 2,645 | -5 | -0.2% | 3,265,200 |
| 2024/12/24 | 2,690 | 2,700 | 2,629 | 2,650 | -78 | -2.9% | 6,471,900 |
| 2024/12/23 | 2,725 | 2,807.5 | 2,711 | 2,728 | +33.5 | +1.2% | 7,098,900 |
| 2024/12/20 | 2,685 | 2,728 | 2,662 | 2,694.5 | -3.5 | -0.1% | 4,452,400 |
| 2024/12/19 | 2,615 | 2,736 | 2,610 | 2,698 | +13.5 | +0.5% | 7,368,400 |
| 2024/12/18 | 2,832.5 | 2,840 | 2,684.5 | 2,684.5 | -98 | -3.5% | 12,211,100 |
| 2024/12/17 | 2,750 | 2,884.5 | 2,723 | 2,782.5 | +47.5 | +1.7% | 14,214,100 |
| 2024/12/16 | 2,601 | 2,740 | 2,562 | 2,735 | +116 | +4.4% | 9,295,000 |
| 2024/12/13 | 2,589.5 | 2,674 | 2,577.5 | 2,619 | +45.5 | +1.8% | 9,374,200 |
| 2024/12/12 | 2,499 | 2,576.5 | 2,486.5 | 2,573.5 | +123.5 | +5% | 6,057,700 |
| 2024/12/11 | 2,470 | 2,514 | 2,441 | 2,450 | +1 | ±0% | 4,675,600 |
| 2024/12/10 | 2,430.5 | 2,472.5 | 2,385 | 2,449 | -24.5 | -1% | 7,784,800 |
| 2024/12/09 | 2,582 | 2,625 | 2,465 | 2,473.5 | -72 | -2.8% | 8,933,200 |
| 2024/12/06 | 2,573.5 | 2,595 | 2,517 | 2,545.5 | +11 | +0.4% | 5,234,700 |
| 2024/12/05 | 2,485 | 2,557.5 | 2,453 | 2,534.5 | +33 | +1.3% | 6,090,700 |
| 2024/12/04 | 2,520 | 2,595 | 2,452.5 | 2,501.5 | +64 | +2.6% | 9,820,000 |
| 2024/12/03 | 2,491.5 | 2,519 | 2,426.5 | 2,437.5 | ±0 | ±0% | 4,650,000 |
51～
100
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
