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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/05 | 1,697 | 1,715 | 1,670 | 1,684.5 | -0.5 | ±0% | 838,200 |
| 2024/09/04 | 1,650 | 1,698 | 1,640 | 1,685 | -16 | -0.9% | 1,103,300 |
| 2024/09/03 | 1,672.5 | 1,713.5 | 1,666.5 | 1,701 | +31 | +1.9% | 870,600 |
| 2024/09/02 | 1,684 | 1,698.5 | 1,643 | 1,670 | +10.5 | +0.6% | 969,800 |
| 2024/08/30 | 1,637 | 1,670 | 1,614.5 | 1,659.5 | +19.5 | +1.2% | 1,038,900 |
| 2024/08/29 | 1,648.5 | 1,680 | 1,633.5 | 1,640 | -25 | -1.5% | 591,900 |
| 2024/08/28 | 1,655 | 1,667 | 1,634.5 | 1,665 | -20 | -1.2% | 589,300 |
| 2024/08/27 | 1,660 | 1,698.5 | 1,655.5 | 1,685 | +31 | +1.9% | 640,800 |
| 2024/08/26 | 1,650 | 1,667 | 1,628 | 1,654 | -7 | -0.4% | 765,700 |
| 2024/08/23 | 1,700 | 1,700.5 | 1,655 | 1,661 | -48 | -2.8% | 1,161,800 |
| 2024/08/22 | 1,709 | 1,730.5 | 1,692.5 | 1,709 | +1.5 | +0.1% | 1,060,800 |
| 2024/08/21 | 1,714.5 | 1,733.5 | 1,702 | 1,707.5 | -38.5 | -2.2% | 1,175,700 |
| 2024/08/20 | 1,722 | 1,769 | 1,683 | 1,746 | +47 | +2.8% | 2,451,400 |
| 2024/08/19 | 1,704 | 1,729 | 1,571 | 1,699 | -5.5 | -0.3% | 5,717,500 |
| 2024/08/16 | 1,640.5 | 1,710.5 | 1,626 | 1,704.5 | +73 | +4.5% | 2,125,000 |
| 2024/08/15 | 1,594 | 1,637.5 | 1,585.5 | 1,631.5 | +50.5 | +3.2% | 1,152,500 |
| 2024/08/14 | 1,590 | 1,594 | 1,552.5 | 1,581 | +12 | +0.8% | 807,000 |
| 2024/08/13 | 1,548 | 1,570 | 1,512 | 1,569 | +17.5 | +1.1% | 1,097,300 |
| 2024/08/09 | 1,519 | 1,569 | 1,514.5 | 1,551.5 | +102.5 | +7.1% | 1,834,300 |
| 2024/08/08 | 1,421 | 1,458.5 | 1,410.5 | 1,449 | +0.5 | ±0% | 717,700 |
201～
250
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
