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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,550 | 1,573 | 1,543 | 1,545.5 | +7.5 | +0.5% | 698,400 |
| 2024/04/22 | 1,525 | 1,541.5 | 1,504.5 | 1,538 | +51.5 | +3.5% | 703,600 |
| 2024/04/19 | 1,533 | 1,533 | 1,477.5 | 1,486.5 | -47.5 | -3.1% | 1,037,400 |
| 2024/04/18 | 1,522 | 1,553 | 1,516 | 1,534 | +25 | +1.7% | 993,400 |
| 2024/04/17 | 1,522.5 | 1,523.5 | 1,483.5 | 1,509 | -14.5 | -1% | 1,054,900 |
| 2024/04/16 | 1,519 | 1,549 | 1,516 | 1,523.5 | -13 | -0.8% | 969,800 |
| 2024/04/15 | 1,529 | 1,543.5 | 1,516 | 1,536.5 | -17 | -1.1% | 516,400 |
| 2024/04/12 | 1,572 | 1,575 | 1,538 | 1,553.5 | +18.5 | +1.2% | 1,029,000 |
| 2024/04/11 | 1,530 | 1,546 | 1,519 | 1,535 | -12 | -0.8% | 682,400 |
| 2024/04/10 | 1,583 | 1,604.5 | 1,546.5 | 1,547 | -36 | -2.3% | 726,200 |
| 2024/04/09 | 1,572.5 | 1,595.5 | 1,566.5 | 1,583 | +28 | +1.8% | 912,700 |
| 2024/04/08 | 1,580.5 | 1,597 | 1,542 | 1,555 | -22.5 | -1.4% | 937,900 |
| 2024/04/05 | 1,600 | 1,608 | 1,544 | 1,577.5 | -55.5 | -3.4% | 2,262,700 |
| 2024/04/04 | 1,570 | 1,646 | 1,569 | 1,633 | +143 | +9.6% | 3,634,100 |
| 2024/04/03 | 1,506 | 1,526 | 1,490 | 1,490 | -28 | -1.8% | 833,300 |
| 2024/04/02 | 1,542 | 1,558 | 1,514.5 | 1,518 | -35.5 | -2.3% | 926,600 |
| 2024/04/01 | 1,533 | 1,568 | 1,521 | 1,553.5 | +36.5 | +2.4% | 1,228,500 |
| 2024/03/29 | 1,510 | 1,530 | 1,498 | 1,517 | +23.5 | +1.6% | 949,700 |
| 2024/03/28 | 1,499 | 1,523.5 | 1,490 | 1,493.5 | -12.5 | -0.8% | 1,094,800 |
| 2024/03/27 | 1,513 | 1,521 | 1,488 | 1,506 | -5 | -0.3% | 1,327,300 |
| 2024/03/26 | 1,485.5 | 1,531 | 1,485 | 1,511 | +30.5 | +2.1% | 1,192,000 |
| 2024/03/25 | 1,513.5 | 1,515 | 1,477 | 1,480.5 | -40.5 | -2.7% | 1,132,500 |
| 2024/03/22 | 1,515 | 1,532 | 1,497.5 | 1,521 | +1.5 | +0.1% | 747,200 |
| 2024/03/21 | 1,511 | 1,530 | 1,506.5 | 1,519.5 | +21.5 | +1.4% | 1,286,800 |
| 2024/03/19 | 1,495.5 | 1,513.5 | 1,479 | 1,498 | +7.5 | +0.5% | 984,400 |
| 2024/03/18 | 1,451.5 | 1,496 | 1,449 | 1,490.5 | +44.5 | +3.1% | 1,347,900 |
| 2024/03/15 | 1,400 | 1,459 | 1,398 | 1,446 | +48 | +3.4% | 2,831,300 |
| 2024/03/14 | 1,426 | 1,428.5 | 1,387.5 | 1,398 | -27 | -1.9% | 1,041,300 |
| 2024/03/13 | 1,400 | 1,431.5 | 1,396 | 1,425 | -5 | -0.3% | 1,075,300 |
| 2024/03/12 | 1,390.5 | 1,435.5 | 1,375 | 1,430 | +32.5 | +2.3% | 1,328,600 |
| 2024/03/11 | 1,395 | 1,406.5 | 1,373 | 1,397.5 | -29 | -2% | 1,256,900 |
| 2024/03/08 | 1,414 | 1,435 | 1,366.5 | 1,426.5 | +23.5 | +1.7% | 1,803,900 |
| 2024/03/07 | 1,350.5 | 1,404 | 1,346 | 1,403 | +58.5 | +4.4% | 1,957,900 |
| 2024/03/06 | 1,345 | 1,371.5 | 1,334.5 | 1,344.5 | +6 | +0.4% | 1,925,300 |
| 2024/03/05 | 1,385 | 1,386.5 | 1,328 | 1,338.5 | -64.5 | -4.6% | 3,581,300 |
| 2024/03/04 | 1,455 | 1,460 | 1,393 | 1,403 | -92 | -6.2% | 4,212,500 |
| 2024/03/01 | 1,451 | 1,550.5 | 1,440 | 1,495 | +30 | +2% | 7,917,600 |
| 2024/02/29 | 1,545 | 1,648.5 | 1,451 | 1,465 | -62 | -4.1% | 23,391,700 |
| 2024/02/28 | 1,400 | 1,527 | 1,371 | 1,527 | +300 | +24.4% | 10,122,500 |
| 2024/02/27 | 1,246 | 1,247 | 1,224 | 1,227 | -21 | -1.7% | 867,600 |
| 2024/02/26 | 1,251 | 1,261 | 1,243.5 | 1,248 | -1.5 | -0.1% | 693,600 |
| 2024/02/22 | 1,262.5 | 1,265 | 1,248 | 1,249.5 | -11 | -0.9% | 598,500 |
| 2024/02/21 | 1,265.5 | 1,268 | 1,245.5 | 1,260.5 | +3 | +0.2% | 609,900 |
| 2024/02/20 | 1,266 | 1,274 | 1,257.5 | 1,257.5 | -8.5 | -0.7% | 447,300 |
| 2024/02/19 | 1,237 | 1,267.5 | 1,234 | 1,266 | +31 | +2.5% | 682,300 |
| 2024/02/16 | 1,220 | 1,246 | 1,213.5 | 1,235 | +5 | +0.4% | 812,400 |
| 2024/02/15 | 1,270 | 1,281 | 1,223.5 | 1,230 | -46.5 | -3.6% | 1,140,400 |
| 2024/02/14 | 1,272 | 1,288 | 1,263.5 | 1,276.5 | -6 | -0.5% | 1,047,800 |
| 2024/02/13 | 1,380 | 1,381 | 1,282.5 | 1,282.5 | -100.5 | -7.3% | 2,443,700 |
| 2024/02/09 | 1,378.5 | 1,398 | 1,359 | 1,383 | +11 | +0.8% | 1,656,200 |
251～
300
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
