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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,491.5 | 2,519 | 2,426.5 | 2,437.5 | ±0 | ±0% | 4,650,000 |
| 2024/12/02 | 2,420 | 2,450 | 2,384 | 2,437.5 | ±0 | ±0% | 3,876,500 |
| 2024/11/29 | 2,525 | 2,528 | 2,415 | 2,437.5 | -82.5 | -3.3% | 6,913,900 |
| 2024/11/28 | 2,480 | 2,545 | 2,462 | 2,520 | +53.5 | +2.2% | 5,932,000 |
| 2024/11/27 | 2,500 | 2,519 | 2,420 | 2,466.5 | -26.5 | -1.1% | 5,154,300 |
| 2024/11/26 | 2,398 | 2,493 | 2,329.5 | 2,493 | +47.5 | +1.9% | 9,982,000 |
| 2024/11/25 | 2,567 | 2,577 | 2,445.5 | 2,445.5 | -71.5 | -2.8% | 7,614,100 |
| 2024/11/22 | 2,520 | 2,537.5 | 2,381 | 2,517 | -20 | -0.8% | 10,595,400 |
| 2024/11/21 | 2,457.5 | 2,541.5 | 2,443.5 | 2,537 | +68 | +2.8% | 8,205,100 |
| 2024/11/20 | 2,350 | 2,469 | 2,312 | 2,469 | +123.5 | +5.3% | 6,660,100 |
| 2024/11/19 | 2,301.5 | 2,395 | 2,301 | 2,345.5 | +60 | +2.6% | 5,501,100 |
| 2024/11/18 | 2,249.5 | 2,337.5 | 2,234 | 2,285.5 | +30.5 | +1.4% | 5,189,100 |
| 2024/11/15 | 2,229 | 2,284 | 2,167 | 2,255 | -10.5 | -0.5% | 5,078,300 |
| 2024/11/14 | 2,265 | 2,307.5 | 2,195 | 2,265.5 | +10.5 | +0.5% | 7,160,200 |
| 2024/11/13 | 2,275 | 2,329 | 2,191 | 2,255 | -48 | -2.1% | 9,485,600 |
| 2024/11/12 | 2,393 | 2,445.5 | 2,251 | 2,303 | -164 | -6.6% | 12,764,100 |
| 2024/11/11 | 2,260.5 | 2,478 | 2,238 | 2,467 | +363.5 | +17.3% | 11,927,400 |
| 2024/11/08 | 2,071 | 2,139 | 2,001 | 2,103.5 | +45.5 | +2.2% | 5,066,100 |
| 2024/11/07 | 2,103 | 2,124 | 2,040 | 2,058 | +95 | +4.8% | 5,414,600 |
| 2024/11/06 | 1,893.5 | 1,983.5 | 1,880 | 1,963 | +101 | +5.4% | 6,034,400 |
| 2024/11/05 | 1,900.5 | 1,925 | 1,831 | 1,862 | +31 | +1.7% | 5,981,100 |
| 2024/11/01 | 1,861 | 1,880 | 1,807 | 1,831 | -55 | -2.9% | 3,311,100 |
| 2024/10/31 | 1,827 | 1,888 | 1,783 | 1,886 | +117.5 | +6.6% | 5,459,700 |
| 2024/10/30 | 1,840 | 1,875 | 1,701 | 1,768.5 | -65 | -3.5% | 7,720,300 |
| 2024/10/29 | 1,795 | 1,846 | 1,771.5 | 1,833.5 | +31.5 | +1.7% | 1,936,600 |
| 2024/10/28 | 1,740 | 1,804.5 | 1,740 | 1,802 | +62.5 | +3.6% | 1,792,800 |
| 2024/10/25 | 1,735.5 | 1,760.5 | 1,706 | 1,739.5 | +13 | +0.8% | 1,241,600 |
| 2024/10/24 | 1,728 | 1,778 | 1,715 | 1,726.5 | -20.5 | -1.2% | 1,395,400 |
| 2024/10/23 | 1,750.5 | 1,774.5 | 1,737 | 1,747 | -5.5 | -0.3% | 704,600 |
| 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 |
1～
50
件表示中 / 4849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 | 243,700円 | +1.7% | - | 0.82% | 38.77倍 | 1.31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 |
| 大栄環境 | 309,000円 | +7.5% | +0.5% | 1.49% | 22.22倍 | 3.45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 |
| テクノプロＨＤ | 286,200円 | +8.1% | +22.0% | 3.14% | 16.12倍 | 3.69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 |
| リログループ | 186,500円 | +5.6% | - | 2.25% | 8.46倍 | 4.80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 |
| ＪＥＳＨＤ | 286,300円 | +11.3% | +16.8% | 1.05% | 49.99倍 | 15.14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
