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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 2,945 | 3,039 | 2,928 | 3,005 | +42.5 | +1.4% | 16,307,400 |
| 2025/05/15 | 2,915 | 2,968.5 | 2,877 | 2,962.5 | +38.5 | +1.3% | 17,172,200 |
| 2025/05/14 | 2,931 | 2,971 | 2,887 | 2,924 | -21.5 | -0.7% | 19,199,400 |
| 2025/05/13 | 3,000 | 3,046 | 2,916 | 2,945.5 | -89.5 | -2.9% | 25,463,600 |
| 2025/05/12 | 3,210 | 3,248 | 3,006 | 3,035 | -595 | -16.4% | 34,458,900 |
| 2025/05/09 | 3,628 | 3,643 | 3,580 | 3,630 | +11 | +0.3% | 9,896,800 |
| 2025/05/08 | 3,616 | 3,655 | 3,588 | 3,619 | +17 | +0.5% | 6,978,800 |
| 2025/05/07 | 3,679 | 3,680 | 3,596 | 3,602 | -58 | -1.6% | 7,705,000 |
| 2025/05/02 | 3,650 | 3,701 | 3,615 | 3,660 | -44 | -1.2% | 10,867,400 |
| 2025/05/01 | 3,799 | 3,830 | 3,701 | 3,704 | -151 | -3.9% | 12,162,000 |
| 2025/04/30 | 3,746 | 3,855 | 3,724 | 3,855 | +135 | +3.6% | 11,869,400 |
| 2025/04/28 | 3,727 | 3,850 | 3,712 | 3,720 | +95 | +2.6% | 19,086,600 |
| 2025/04/25 | 3,665 | 3,686 | 3,601 | 3,625 | -29 | -0.8% | 13,861,300 |
| 2025/04/24 | 3,567 | 3,693 | 3,550 | 3,654 | +95 | +2.7% | 18,555,600 |
| 2025/04/23 | 3,625 | 3,654 | 3,520 | 3,559 | -25 | -0.7% | 14,593,000 |
| 2025/04/22 | 3,433 | 3,585 | 3,396 | 3,584 | +111 | +3.2% | 13,104,100 |
| 2025/04/21 | 3,587 | 3,622 | 3,443 | 3,473 | -82 | -2.3% | 13,838,700 |
| 2025/04/18 | 3,459 | 3,555 | 3,435 | 3,555 | +90 | +2.6% | 8,043,600 |
| 2025/04/17 | 3,385 | 3,500 | 3,352 | 3,465 | +112 | +3.3% | 9,475,700 |
| 2025/04/16 | 3,461 | 3,484 | 3,329 | 3,353 | -109 | -3.1% | 9,335,500 |
| 2025/04/15 | 3,526 | 3,575 | 3,460 | 3,462 | -30 | -0.9% | 9,124,700 |
| 2025/04/14 | 3,457 | 3,578 | 3,451 | 3,492 | +64 | +1.9% | 12,265,800 |
| 2025/04/11 | 3,256 | 3,438 | 3,241 | 3,428 | +54 | +1.6% | 16,640,700 |
| 2025/04/10 | 3,332 | 3,383 | 3,260 | 3,374 | +322 | +10.6% | 16,312,900 |
| 2025/04/09 | 3,109 | 3,127 | 2,956 | 3,052 | -127 | -4% | 18,430,800 |
| 2025/04/08 | 3,174 | 3,234 | 3,095 | 3,179 | +232.5 | +7.9% | 14,457,600 |
| 2025/04/07 | 2,979.5 | 3,152 | 2,872 | 2,946.5 | -349.5 | -10.6% | 25,750,000 |
| 2025/04/04 | 3,400 | 3,418 | 3,159 | 3,296 | -140 | -4.1% | 19,449,700 |
| 2025/04/03 | 3,310 | 3,491 | 3,262 | 3,436 | -84 | -2.4% | 17,167,400 |
| 2025/04/02 | 3,478 | 3,564 | 3,435 | 3,520 | +106 | +3.1% | 14,217,200 |
| 2025/04/01 | 3,535 | 3,573 | 3,400 | 3,414 | -96 | -2.7% | 20,017,900 |
| 2025/03/31 | 3,613 | 3,639 | 3,443 | 3,510 | -220 | -5.9% | 20,355,500 |
| 2025/03/28 | 3,700 | 3,767 | 3,638 | 3,730 | +67 | +1.8% | 21,992,000 |
| 2025/03/27 | 3,689 | 3,745 | 3,609 | 3,663 | -48 | -1.3% | 14,408,300 |
| 2025/03/26 | 3,635 | 3,769 | 3,613 | 3,711 | +76 | +2.1% | 20,102,100 |
| 2025/03/25 | 3,520 | 3,654 | 3,493 | 3,635 | +130 | +3.7% | 13,804,800 |
| 2025/03/24 | 3,637 | 3,714 | 3,491 | 3,505 | +8 | +0.2% | 20,073,400 |
| 2025/03/21 | 3,369 | 3,584 | 3,366 | 3,497 | +137 | +4.1% | 12,956,300 |
| 2025/03/19 | 3,380 | 3,418 | 3,333 | 3,360 | +8 | +0.2% | 6,161,900 |
| 2025/03/18 | 3,315 | 3,364 | 3,257 | 3,352 | +59 | +1.8% | 6,697,900 |
| 2025/03/17 | 3,401 | 3,404 | 3,290 | 3,293 | -75 | -2.2% | 6,736,600 |
| 2025/03/14 | 3,314 | 3,405 | 3,280 | 3,368 | +41 | +1.2% | 8,034,500 |
| 2025/03/13 | 3,386 | 3,428 | 3,312 | 3,327 | +37 | +1.1% | 9,816,500 |
| 2025/03/12 | 3,326 | 3,380 | 3,275 | 3,290 | -4 | -0.1% | 8,945,000 |
| 2025/03/11 | 3,250 | 3,341 | 3,158 | 3,294 | -19 | -0.6% | 14,978,200 |
| 2025/03/10 | 3,350 | 3,359 | 3,230 | 3,313 | -66 | -2% | 13,925,100 |
| 2025/03/07 | 3,552 | 3,606 | 3,374 | 3,379 | -232 | -6.4% | 15,202,300 |
| 2025/03/06 | 3,580 | 3,614 | 3,511 | 3,611 | +86 | +2.4% | 9,870,300 |
| 2025/03/05 | 3,600 | 3,620 | 3,510 | 3,525 | -74 | -2.1% | 12,772,700 |
| 2025/03/04 | 3,648 | 3,684 | 3,461 | 3,599 | -73 | -2% | 24,166,000 |
1～
50
件表示中 / 4956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 | 300,500円 | +9.8% | +54.0% | 1.50% | 10.14倍 | 1.38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 |
| 博報堂ＤＹ | 114,500円 | +1.8% | +0.8% | 2.79% | 21.03倍 | 1.08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 | 408,900円 | +8.1% | +22.0% | 2.20% | 23.03倍 | 5.34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 |
| リゾートトラス | 161,600円 | +3.9% | +2.4% | 1.98% | 18.01倍 | 2.37倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ＪＥＳＨＤ | 357,500円 | +11.4% | +16.0% | 0.95% | 53.07倍 | 15.95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 |
市場注目の銘柄
チャート関連のコラム
