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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,776 | 1,788 | 1,758 | 1,770 | -7 | -0.4% | 331,800 |
| 2023/01/04 | 1,766 | 1,781 | 1,757 | 1,777 | +11 | +0.6% | 450,100 |
| 2022/12/30 | 1,771 | 1,788 | 1,766 | 1,766 | -3 | -0.2% | 253,500 |
| 2022/12/29 | 1,739 | 1,770 | 1,739 | 1,769 | +26 | +1.5% | 308,400 |
| 2022/12/28 | 1,755 | 1,755 | 1,731 | 1,743 | -25 | -1.4% | 304,400 |
| 2022/12/27 | 1,770 | 1,782 | 1,761 | 1,768 | +4 | +0.2% | 242,700 |
| 2022/12/26 | 1,775 | 1,780 | 1,760 | 1,764 | -4 | -0.2% | 187,300 |
| 2022/12/23 | 1,772 | 1,779 | 1,764 | 1,768 | -15 | -0.8% | 302,500 |
| 2022/12/22 | 1,765 | 1,785 | 1,759 | 1,783 | +26 | +1.5% | 320,400 |
| 2022/12/21 | 1,755 | 1,770 | 1,751 | 1,757 | +7 | +0.4% | 433,500 |
| 2022/12/20 | 1,796 | 1,801 | 1,743 | 1,750 | -46 | -2.6% | 599,300 |
| 2022/12/19 | 1,795 | 1,806 | 1,788 | 1,796 | -16 | -0.9% | 356,600 |
| 2022/12/16 | 1,810 | 1,819 | 1,804 | 1,812 | -15 | -0.8% | 488,100 |
| 2022/12/15 | 1,817 | 1,836 | 1,817 | 1,827 | +8 | +0.4% | 325,800 |
| 2022/12/14 | 1,809 | 1,830 | 1,807 | 1,819 | +10 | +0.6% | 345,600 |
| 2022/12/13 | 1,800 | 1,816 | 1,800 | 1,809 | +12 | +0.7% | 364,000 |
| 2022/12/12 | 1,794 | 1,803 | 1,790 | 1,797 | -7 | -0.4% | 313,200 |
| 2022/12/09 | 1,794 | 1,823 | 1,794 | 1,804 | +24 | +1.3% | 548,500 |
| 2022/12/08 | 1,790 | 1,806 | 1,771 | 1,780 | -17 | -0.9% | 548,000 |
| 2022/12/07 | 1,780 | 1,801 | 1,776 | 1,797 | +1 | +0.1% | 377,200 |
| 2022/12/06 | 1,785 | 1,814 | 1,785 | 1,796 | +3 | +0.2% | 476,900 |
| 2022/12/05 | 1,818 | 1,821 | 1,784 | 1,793 | -25 | -1.4% | 535,900 |
| 2022/12/02 | 1,830 | 1,839 | 1,807 | 1,818 | -24 | -1.3% | 538,800 |
| 2022/12/01 | 1,865 | 1,893 | 1,842 | 1,842 | -8 | -0.4% | 652,800 |
| 2022/11/30 | 1,890 | 1,894 | 1,847 | 1,850 | -51 | -2.7% | 915,000 |
| 2022/11/29 | 1,884 | 1,905 | 1,879 | 1,901 | +13 | +0.7% | 490,600 |
| 2022/11/28 | 1,897 | 1,908 | 1,885 | 1,888 | -19 | -1% | 357,600 |
| 2022/11/25 | 1,926 | 1,930 | 1,900 | 1,907 | -15 | -0.8% | 327,400 |
| 2022/11/24 | 1,905 | 1,942 | 1,900 | 1,922 | +17 | +0.9% | 482,200 |
| 2022/11/22 | 1,909 | 1,924 | 1,898 | 1,905 | +7 | +0.4% | 357,400 |
| 2022/11/21 | 1,910 | 1,913 | 1,890 | 1,898 | -12 | -0.6% | 260,200 |
| 2022/11/18 | 1,903 | 1,916 | 1,894 | 1,910 | +8 | +0.4% | 330,800 |
| 2022/11/17 | 1,867 | 1,903 | 1,866 | 1,902 | +40 | +2.1% | 394,700 |
| 2022/11/16 | 1,849 | 1,864 | 1,829 | 1,862 | +2 | +0.1% | 553,200 |
| 2022/11/15 | 1,852 | 1,870 | 1,849 | 1,860 | +7 | +0.4% | 407,200 |
| 2022/11/14 | 1,845 | 1,866 | 1,837 | 1,853 | +12 | +0.7% | 590,400 |
| 2022/11/11 | 1,892 | 1,896 | 1,821 | 1,841 | -19 | -1% | 803,300 |
| 2022/11/10 | 1,879 | 1,887 | 1,846 | 1,860 | -20 | -1.1% | 790,500 |
| 2022/11/09 | 1,863 | 1,920 | 1,842 | 1,880 | -63 | -3.2% | 1,044,900 |
| 2022/11/08 | 1,933 | 1,945 | 1,917 | 1,943 | +21 | +1.1% | 687,900 |
| 2022/11/07 | 1,910 | 1,932 | 1,907 | 1,922 | +4 | +0.2% | 447,100 |
| 2022/11/04 | 1,930 | 1,939 | 1,914 | 1,918 | -49 | -2.5% | 458,300 |
| 2022/11/02 | 1,965 | 1,986 | 1,960 | 1,967 | +2 | +0.1% | 542,500 |
| 2022/11/01 | 1,940 | 1,974 | 1,934 | 1,965 | +24 | +1.2% | 475,300 |
| 2022/10/31 | 1,925 | 1,944 | 1,923 | 1,941 | +34 | +1.8% | 595,700 |
| 2022/10/28 | 1,932 | 1,946 | 1,907 | 1,907 | -54 | -2.8% | 1,203,600 |
| 2022/10/27 | 1,961 | 1,971 | 1,946 | 1,961 | -14 | -0.7% | 601,400 |
| 2022/10/26 | 1,963 | 1,987 | 1,961 | 1,975 | +23 | +1.2% | 402,000 |
| 2022/10/25 | 1,938 | 1,968 | 1,933 | 1,952 | +19 | +1% | 509,700 |
| 2022/10/24 | 1,926 | 1,966 | 1,924 | 1,933 | +34 | +1.8% | 547,700 |
551～
600
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
