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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,410 | 1,421.5 | 1,399 | 1,416.5 | -9 | -0.6% | 852,600 |
| 2024/05/27 | 1,461 | 1,464 | 1,415 | 1,425.5 | -36 | -2.5% | 710,700 |
| 2024/05/24 | 1,460.5 | 1,483.5 | 1,445.5 | 1,461.5 | -13.5 | -0.9% | 500,300 |
| 2024/05/23 | 1,489 | 1,489 | 1,460 | 1,475 | -6 | -0.4% | 409,000 |
| 2024/05/22 | 1,481.5 | 1,511 | 1,474 | 1,481 | +1 | +0.1% | 637,000 |
| 2024/05/21 | 1,485 | 1,503 | 1,470.5 | 1,480 | +16.5 | +1.1% | 599,700 |
| 2024/05/20 | 1,444.5 | 1,476 | 1,433 | 1,463.5 | +14 | +1% | 883,300 |
| 2024/05/17 | 1,480 | 1,482 | 1,442 | 1,449.5 | -47.5 | -3.2% | 1,171,000 |
| 2024/05/16 | 1,516.5 | 1,521 | 1,482.5 | 1,497 | -28 | -1.8% | 1,187,200 |
| 2024/05/15 | 1,589 | 1,589 | 1,522.5 | 1,525 | -55 | -3.5% | 901,800 |
| 2024/05/14 | 1,575 | 1,601 | 1,563.5 | 1,580 | +3.5 | +0.2% | 952,300 |
| 2024/05/13 | 1,570 | 1,592 | 1,547.5 | 1,576.5 | +6 | +0.4% | 716,000 |
| 2024/05/10 | 1,570.5 | 1,611.5 | 1,534 | 1,570.5 | ±0 | ±0% | 1,366,800 |
| 2024/05/09 | 1,659 | 1,676.5 | 1,541 | 1,570.5 | -50 | -3.1% | 3,526,800 |
| 2024/05/08 | 1,590 | 1,631 | 1,587 | 1,620.5 | +10 | +0.6% | 1,262,900 |
| 2024/05/07 | 1,578.5 | 1,618 | 1,575.5 | 1,610.5 | +32 | +2% | 1,036,600 |
| 2024/05/02 | 1,609 | 1,611.5 | 1,568.5 | 1,578.5 | -23.5 | -1.5% | 949,900 |
| 2024/05/01 | 1,595 | 1,608 | 1,572 | 1,602 | +6 | +0.4% | 771,000 |
| 2024/04/30 | 1,600 | 1,613 | 1,566.5 | 1,596 | -0.5 | ±0% | 1,081,800 |
| 2024/04/26 | 1,542.5 | 1,598 | 1,538 | 1,596.5 | +26 | +1.7% | 1,021,700 |
| 2024/04/25 | 1,586.5 | 1,602 | 1,567 | 1,570.5 | -17.5 | -1.1% | 721,200 |
| 2024/04/24 | 1,579 | 1,588 | 1,565 | 1,588 | +42.5 | +2.7% | 856,700 |
| 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 |
301～
350
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
