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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,510 | 1,519 | 1,496 | 1,501 | -0.5 | ±0% | 329,200 |
| 2023/09/08 | 1,529 | 1,532 | 1,501.5 | 1,501.5 | -30 | -2% | 588,900 |
| 2023/09/07 | 1,540 | 1,540 | 1,529 | 1,531.5 | -5 | -0.3% | 326,300 |
| 2023/09/06 | 1,530 | 1,537.5 | 1,523.5 | 1,536.5 | +4.5 | +0.3% | 411,500 |
| 2023/09/05 | 1,529 | 1,541 | 1,525 | 1,532 | +1 | +0.1% | 399,700 |
| 2023/09/04 | 1,527.5 | 1,532 | 1,518.5 | 1,531 | +5.5 | +0.4% | 374,800 |
| 2023/09/01 | 1,512.5 | 1,530 | 1,511 | 1,525.5 | +15.5 | +1% | 403,200 |
| 2023/08/31 | 1,510 | 1,523 | 1,507 | 1,510 | +1 | +0.1% | 419,200 |
| 2023/08/30 | 1,516 | 1,521 | 1,509 | 1,509 | -6 | -0.4% | 454,500 |
| 2023/08/29 | 1,499.5 | 1,517 | 1,497 | 1,515 | +17.5 | +1.2% | 360,400 |
| 2023/08/28 | 1,505 | 1,506 | 1,490 | 1,497.5 | +2 | +0.1% | 279,100 |
| 2023/08/25 | 1,490 | 1,506 | 1,485 | 1,495.5 | -9.5 | -0.6% | 352,000 |
| 2023/08/24 | 1,507 | 1,510 | 1,495 | 1,505 | ±0 | ±0% | 392,100 |
| 2023/08/23 | 1,470 | 1,506.5 | 1,468 | 1,505 | +29.5 | +2% | 387,700 |
| 2023/08/22 | 1,470.5 | 1,476 | 1,464 | 1,475.5 | +0.5 | ±0% | 425,300 |
| 2023/08/21 | 1,467.5 | 1,483.5 | 1,458.5 | 1,475 | +18.5 | +1.3% | 549,100 |
| 2023/08/18 | 1,462 | 1,465 | 1,448 | 1,456.5 | -16 | -1.1% | 589,200 |
| 2023/08/17 | 1,502.5 | 1,508.5 | 1,460 | 1,472.5 | -27 | -1.8% | 923,500 |
| 2023/08/16 | 1,501 | 1,512.5 | 1,487 | 1,499.5 | -3 | -0.2% | 708,800 |
| 2023/08/15 | 1,537 | 1,545 | 1,496.5 | 1,502.5 | -35 | -2.3% | 1,171,400 |
| 2023/08/14 | 1,524 | 1,547.5 | 1,509 | 1,537.5 | +15.5 | +1% | 1,593,200 |
| 2023/08/10 | 1,580 | 1,580 | 1,521 | 1,522 | -143 | -8.6% | 2,313,400 |
| 2023/08/09 | 1,660 | 1,685.5 | 1,658.5 | 1,665 | +3.5 | +0.2% | 731,600 |
| 2023/08/08 | 1,655 | 1,666.5 | 1,650.5 | 1,661.5 | -12.5 | -0.7% | 708,500 |
| 2023/08/07 | 1,671 | 1,675.5 | 1,656.5 | 1,674 | -4 | -0.2% | 497,000 |
| 2023/08/04 | 1,680.5 | 1,691.5 | 1,670 | 1,678 | -5 | -0.3% | 644,700 |
| 2023/08/03 | 1,696.5 | 1,702.5 | 1,680 | 1,683 | -25 | -1.5% | 597,000 |
| 2023/08/02 | 1,720 | 1,725 | 1,701.5 | 1,708 | -24 | -1.4% | 483,400 |
| 2023/08/01 | 1,747 | 1,748 | 1,729 | 1,732 | -10 | -0.6% | 351,300 |
| 2023/07/31 | 1,730 | 1,743.5 | 1,720 | 1,742 | +27 | +1.6% | 628,000 |
| 2023/07/28 | 1,712 | 1,722 | 1,690.5 | 1,715 | -20 | -1.2% | 862,100 |
| 2023/07/27 | 1,733 | 1,740 | 1,718.5 | 1,735 | +1.5 | +0.1% | 524,600 |
| 2023/07/26 | 1,731.5 | 1,734.5 | 1,717.5 | 1,733.5 | +2.5 | +0.1% | 374,600 |
| 2023/07/25 | 1,753 | 1,754.5 | 1,727.5 | 1,731 | -22.5 | -1.3% | 363,800 |
| 2023/07/24 | 1,752.5 | 1,767 | 1,752 | 1,753.5 | +15 | +0.9% | 378,400 |
| 2023/07/21 | 1,750 | 1,750.5 | 1,731.5 | 1,738.5 | -19.5 | -1.1% | 432,800 |
| 2023/07/20 | 1,770.5 | 1,773.5 | 1,758 | 1,758 | -16.5 | -0.9% | 407,700 |
| 2023/07/19 | 1,783 | 1,786.5 | 1,764.5 | 1,774.5 | +1 | +0.1% | 464,200 |
| 2023/07/18 | 1,804 | 1,808 | 1,769 | 1,773.5 | -25 | -1.4% | 470,500 |
| 2023/07/14 | 1,799 | 1,815.5 | 1,795 | 1,798.5 | ±0 | ±0% | 512,700 |
| 2023/07/13 | 1,795 | 1,803 | 1,779 | 1,798.5 | +6 | +0.3% | 296,200 |
| 2023/07/12 | 1,811 | 1,815 | 1,789 | 1,792.5 | -12 | -0.7% | 372,800 |
| 2023/07/11 | 1,837.5 | 1,838.5 | 1,802.5 | 1,804.5 | -22 | -1.2% | 398,400 |
| 2023/07/10 | 1,830 | 1,836 | 1,817 | 1,826.5 | +1.5 | +0.1% | 501,500 |
| 2023/07/07 | 1,806 | 1,832 | 1,802 | 1,825 | +10.5 | +0.6% | 565,000 |
| 2023/07/06 | 1,830.5 | 1,831 | 1,810.5 | 1,814.5 | -26.5 | -1.4% | 400,300 |
| 2023/07/05 | 1,839 | 1,841 | 1,819.5 | 1,841 | -14.5 | -0.8% | 423,300 |
| 2023/07/04 | 1,879.5 | 1,880.5 | 1,853 | 1,855.5 | -28 | -1.5% | 331,000 |
| 2023/07/03 | 1,871.5 | 1,910.5 | 1,869.5 | 1,883.5 | +13.5 | +0.7% | 535,400 |
| 2023/06/30 | 1,873 | 1,876.5 | 1,850.5 | 1,870 | -14.5 | -0.8% | 434,400 |
401～
450
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
