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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 3,637 | 3,714 | 3,491 | 3,505 | +8 | +0.2% | 20,073,400 |
| 2025/03/21 | 3,369 | 3,584 | 3,366 | 3,497 | +137 | +4.1% | 12,956,300 |
| 2025/03/19 | 3,380 | 3,418 | 3,333 | 3,360 | +8 | +0.2% | 6,161,900 |
| 2025/03/18 | 3,315 | 3,364 | 3,257 | 3,352 | +59 | +1.8% | 6,697,900 |
| 2025/03/17 | 3,401 | 3,404 | 3,290 | 3,293 | -75 | -2.2% | 6,736,600 |
| 2025/03/14 | 3,314 | 3,405 | 3,280 | 3,368 | +41 | +1.2% | 8,034,500 |
| 2025/03/13 | 3,386 | 3,428 | 3,312 | 3,327 | +37 | +1.1% | 9,816,500 |
| 2025/03/12 | 3,326 | 3,380 | 3,275 | 3,290 | -4 | -0.1% | 8,945,000 |
| 2025/03/11 | 3,250 | 3,341 | 3,158 | 3,294 | -19 | -0.6% | 14,978,200 |
| 2025/03/10 | 3,350 | 3,359 | 3,230 | 3,313 | -66 | -2% | 13,925,100 |
| 2025/03/07 | 3,552 | 3,606 | 3,374 | 3,379 | -232 | -6.4% | 15,202,300 |
| 2025/03/06 | 3,580 | 3,614 | 3,511 | 3,611 | +86 | +2.4% | 9,870,300 |
| 2025/03/05 | 3,600 | 3,620 | 3,510 | 3,525 | -74 | -2.1% | 12,772,700 |
| 2025/03/04 | 3,648 | 3,684 | 3,461 | 3,599 | -73 | -2% | 24,166,000 |
| 2025/03/03 | 3,930 | 4,007 | 3,614 | 3,672 | -313 | -7.9% | 37,668,800 |
| 2025/02/28 | 4,041 | 4,047 | 3,870 | 3,985 | +14 | +0.4% | 33,556,200 |
| 2025/02/27 | 3,901 | 3,985 | 3,834 | 3,971 | +55 | +1.4% | 12,541,600 |
| 2025/02/26 | 3,925 | 4,010 | 3,837 | 3,916 | -58 | -1.5% | 19,462,100 |
| 2025/02/25 | 3,955 | 4,093 | 3,893 | 3,974 | -51 | -1.3% | 27,797,800 |
| 2025/02/21 | 3,624 | 4,042 | 3,608 | 4,025 | +491 | +13.9% | 47,883,600 |
| 2025/02/20 | 3,516 | 3,582 | 3,489 | 3,534 | -6 | -0.2% | 7,595,400 |
| 2025/02/19 | 3,561 | 3,634 | 3,525 | 3,540 | -18 | -0.5% | 8,414,300 |
| 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 |
101～
150
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
