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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/12/02 | 2,420 | 2,450 | 2,384 | 2,437.5 | ±0 | ±0% | 3,876,500 |
| 2024/11/29 | 2,525 | 2,528 | 2,415 | 2,437.5 | -82.5 | -3.3% | 6,913,900 |
| 2024/11/28 | 2,480 | 2,545 | 2,462 | 2,520 | +53.5 | +2.2% | 5,932,000 |
| 2024/11/27 | 2,500 | 2,519 | 2,420 | 2,466.5 | -26.5 | -1.1% | 5,154,300 |
| 2024/11/26 | 2,398 | 2,493 | 2,329.5 | 2,493 | +47.5 | +1.9% | 9,982,000 |
| 2024/11/25 | 2,567 | 2,577 | 2,445.5 | 2,445.5 | -71.5 | -2.8% | 7,614,100 |
| 2024/11/22 | 2,520 | 2,537.5 | 2,381 | 2,517 | -20 | -0.8% | 10,595,400 |
| 2024/11/21 | 2,457.5 | 2,541.5 | 2,443.5 | 2,537 | +68 | +2.8% | 8,205,100 |
| 2024/11/20 | 2,350 | 2,469 | 2,312 | 2,469 | +123.5 | +5.3% | 6,660,100 |
| 2024/11/19 | 2,301.5 | 2,395 | 2,301 | 2,345.5 | +60 | +2.6% | 5,501,100 |
| 2024/11/18 | 2,249.5 | 2,337.5 | 2,234 | 2,285.5 | +30.5 | +1.4% | 5,189,100 |
| 2024/11/15 | 2,229 | 2,284 | 2,167 | 2,255 | -10.5 | -0.5% | 5,078,300 |
| 2024/11/14 | 2,265 | 2,307.5 | 2,195 | 2,265.5 | +10.5 | +0.5% | 7,160,200 |
| 2024/11/13 | 2,275 | 2,329 | 2,191 | 2,255 | -48 | -2.1% | 9,485,600 |
| 2024/11/12 | 2,393 | 2,445.5 | 2,251 | 2,303 | -164 | -6.6% | 12,764,100 |
| 2024/11/11 | 2,260.5 | 2,478 | 2,238 | 2,467 | +363.5 | +17.3% | 11,927,400 |
| 2024/11/08 | 2,071 | 2,139 | 2,001 | 2,103.5 | +45.5 | +2.2% | 5,066,100 |
| 2024/11/07 | 2,103 | 2,124 | 2,040 | 2,058 | +95 | +4.8% | 5,414,600 |
| 2024/11/06 | 1,893.5 | 1,983.5 | 1,880 | 1,963 | +101 | +5.4% | 6,034,400 |
| 2024/11/05 | 1,900.5 | 1,925 | 1,831 | 1,862 | +31 | +1.7% | 5,981,100 |
| 2024/11/01 | 1,861 | 1,880 | 1,807 | 1,831 | -55 | -2.9% | 3,311,100 |
| 2024/10/31 | 1,827 | 1,888 | 1,783 | 1,886 | +117.5 | +6.6% | 5,459,700 |
| 2024/10/30 | 1,840 | 1,875 | 1,701 | 1,768.5 | -65 | -3.5% | 7,720,300 |
| 2024/10/29 | 1,795 | 1,846 | 1,771.5 | 1,833.5 | +31.5 | +1.7% | 1,936,600 |
| 2024/10/28 | 1,740 | 1,804.5 | 1,740 | 1,802 | +62.5 | +3.6% | 1,792,800 |
| 2024/10/25 | 1,735.5 | 1,760.5 | 1,706 | 1,739.5 | +13 | +0.8% | 1,241,600 |
| 2024/10/24 | 1,728 | 1,778 | 1,715 | 1,726.5 | -20.5 | -1.2% | 1,395,400 |
| 2024/10/23 | 1,750.5 | 1,774.5 | 1,737 | 1,747 | -5.5 | -0.3% | 704,600 |
151～
200
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
