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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 1,788.5 | 1,801 | 1,751 | 1,752.5 | -43 | -2.4% | 1,590,100 |
| 2024/10/21 | 1,806.5 | 1,843.5 | 1,792 | 1,795.5 | -19 | -1% | 1,258,900 |
| 2024/10/18 | 1,763 | 1,884.5 | 1,762 | 1,814.5 | +51.5 | +2.9% | 3,153,300 |
| 2024/10/17 | 1,758.5 | 1,781.5 | 1,755 | 1,763 | +4.5 | +0.3% | 841,700 |
| 2024/10/16 | 1,725 | 1,771.5 | 1,718 | 1,758.5 | +17.5 | +1% | 1,006,300 |
| 2024/10/15 | 1,770 | 1,778 | 1,737 | 1,741 | -42.5 | -2.4% | 1,328,100 |
| 2024/10/11 | 1,795 | 1,800.5 | 1,752 | 1,783.5 | -17.5 | -1% | 1,279,000 |
| 2024/10/10 | 1,820 | 1,836 | 1,795 | 1,801 | -11.5 | -0.6% | 819,400 |
| 2024/10/09 | 1,793 | 1,833 | 1,784 | 1,812.5 | +41 | +2.3% | 959,700 |
| 2024/10/08 | 1,728.5 | 1,773 | 1,728 | 1,771.5 | +26 | +1.5% | 808,900 |
| 2024/10/07 | 1,730 | 1,755 | 1,711 | 1,745.5 | +32.5 | +1.9% | 669,800 |
| 2024/10/04 | 1,703 | 1,728.5 | 1,692.5 | 1,713 | -14.5 | -0.8% | 810,300 |
| 2024/10/03 | 1,742.5 | 1,755 | 1,718 | 1,727.5 | +7 | +0.4% | 966,700 |
| 2024/10/02 | 1,752.5 | 1,754.5 | 1,710 | 1,720.5 | -48 | -2.7% | 1,171,700 |
| 2024/10/01 | 1,780 | 1,794 | 1,750.5 | 1,768.5 | -14.5 | -0.8% | 1,394,200 |
| 2024/09/30 | 1,695.5 | 1,798 | 1,694 | 1,783 | +94 | +5.6% | 3,867,700 |
| 2024/09/27 | 1,667 | 1,730 | 1,665 | 1,689 | +40 | +2.4% | 1,849,500 |
| 2024/09/26 | 1,615 | 1,693.5 | 1,606.5 | 1,649 | +49 | +3.1% | 2,179,300 |
| 2024/09/25 | 1,626 | 1,635 | 1,594 | 1,600 | -27.5 | -1.7% | 779,800 |
| 2024/09/24 | 1,632.5 | 1,639 | 1,622 | 1,627.5 | +6 | +0.4% | 506,900 |
| 2024/09/20 | 1,621 | 1,630.5 | 1,602.5 | 1,621.5 | +11.5 | +0.7% | 930,700 |
| 2024/09/19 | 1,590 | 1,635 | 1,583 | 1,610 | +31.5 | +2% | 889,400 |
| 2024/09/18 | 1,589 | 1,611 | 1,570 | 1,578.5 | -10 | -0.6% | 895,300 |
| 2024/09/17 | 1,598 | 1,615 | 1,555.5 | 1,588.5 | -18.5 | -1.2% | 993,700 |
| 2024/09/13 | 1,649 | 1,649 | 1,602.5 | 1,607 | -34 | -2.1% | 709,300 |
| 2024/09/12 | 1,645.5 | 1,658 | 1,630 | 1,641 | +25.5 | +1.6% | 577,500 |
| 2024/09/11 | 1,643.5 | 1,659.5 | 1,590.5 | 1,615.5 | -27.5 | -1.7% | 781,000 |
| 2024/09/10 | 1,665 | 1,675.5 | 1,642.5 | 1,643 | -16 | -1% | 870,300 |
| 2024/09/09 | 1,613.5 | 1,659.5 | 1,608 | 1,659 | -3 | -0.2% | 862,900 |
| 2024/09/06 | 1,702 | 1,763.5 | 1,649 | 1,662 | -22.5 | -1.3% | 1,967,600 |
151～
200
件表示中 / 4990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 | 243,200円 | +9.8% | +54.0% | 1.85% | 8.21倍 | 1.12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 | 409,000円 | +11.4% | +16.0% | 0.83% | 60.71倍 | 18.25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 | 304,500円 | +4.6% | +0.5% | 1.61% | 20.82倍 | 3.19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 | 345,100円 | +19.7% | +16.7% | 1.33% | 14.97倍 | 2.71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 |
| イオンディライ | 539,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
市場注目の銘柄
チャート関連のコラム
