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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/03 | 3,930 | 4,007 | 3,614 | 3,672 | -313 | -7.9% | 37,668,800 |
| 2025/02/28 | 4,041 | 4,047 | 3,870 | 3,985 | +14 | +0.4% | 33,556,200 |
| 2025/02/27 | 3,901 | 3,985 | 3,834 | 3,971 | +55 | +1.4% | 12,541,600 |
| 2025/02/26 | 3,925 | 4,010 | 3,837 | 3,916 | -58 | -1.5% | 19,462,100 |
| 2025/02/25 | 3,955 | 4,093 | 3,893 | 3,974 | -51 | -1.3% | 27,797,800 |
| 2025/02/21 | 3,624 | 4,042 | 3,608 | 4,025 | +491 | +13.9% | 47,883,600 |
| 2025/02/20 | 3,516 | 3,582 | 3,489 | 3,534 | -6 | -0.2% | 7,595,400 |
| 2025/02/19 | 3,561 | 3,634 | 3,525 | 3,540 | -18 | -0.5% | 8,414,300 |
| 2025/02/18 | 3,570 | 3,603 | 3,496 | 3,558 | -36 | -1% | 9,962,900 |
| 2025/02/17 | 3,764 | 3,766 | 3,545 | 3,594 | -87 | -2.4% | 11,771,500 |
| 2025/02/14 | 3,710 | 3,842 | 3,655 | 3,681 | -50 | -1.3% | 20,335,200 |
| 2025/02/13 | 3,541 | 3,772 | 3,526 | 3,731 | +137 | +3.8% | 22,471,100 |
| 2025/02/12 | 3,795 | 3,976 | 3,475 | 3,594 | -138 | -3.7% | 44,457,000 |
| 2025/02/10 | 3,501 | 3,732 | 3,471 | 3,732 | +700 | +23.1% | 15,688,500 |
| 2025/02/07 | 3,057 | 3,132 | 2,997.5 | 3,032 | -38 | -1.2% | 11,479,700 |
| 2025/02/06 | 2,940 | 3,082 | 2,910.5 | 3,070 | +125 | +4.2% | 12,735,100 |
| 2025/02/05 | 2,901 | 2,953 | 2,868 | 2,945 | +25 | +0.9% | 10,219,300 |
| 2025/02/04 | 2,834.5 | 2,920 | 2,823.5 | 2,920 | +94 | +3.3% | 8,954,300 |
| 2025/02/03 | 2,690 | 2,837.5 | 2,675 | 2,826 | +86 | +3.1% | 11,080,500 |
| 2025/01/31 | 2,828.5 | 2,842 | 2,730.5 | 2,740 | -80 | -2.8% | 13,232,700 |
| 2025/01/30 | 2,723.5 | 2,827 | 2,722 | 2,820 | +117 | +4.3% | 10,793,500 |
| 2025/01/29 | 2,735.5 | 2,744 | 2,667 | 2,703 | -20.5 | -0.8% | 7,541,000 |
| 2025/01/28 | 2,731 | 2,794 | 2,706 | 2,723.5 | +8.5 | +0.3% | 8,475,000 |
| 2025/01/27 | 2,760 | 2,763.5 | 2,672.5 | 2,715 | -45.5 | -1.6% | 9,438,800 |
| 2025/01/24 | 2,734 | 2,929 | 2,706 | 2,760.5 | +95.5 | +3.6% | 23,906,800 |
| 2025/01/23 | 2,598.5 | 2,715 | 2,595 | 2,665 | +33.5 | +1.3% | 7,755,500 |
| 2025/01/22 | 2,600.5 | 2,654 | 2,583 | 2,631.5 | +61 | +2.4% | 7,232,500 |
1～
50
件表示中 / 4929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 | 329,600円 | +1.7% | - | 0.61% | 52.44倍 | 1.77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 |
| カカクコム | 223,500円 | +16.5% | +10.6% | 3.58% | 22.32倍 | 7.83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 | 106,300円 | +5.6% | +1.8% | 3.01% | 26.04倍 | 1.01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 |
| ＧＭＯインター | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| テクノプロＨＤ | 307,500円 | +8.1% | +22.0% | 2.93% | 17.32倍 | 4.02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
