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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,878 | 1,914 | 1,878 | 1,899 | +20 | +1.1% | 371,500 |
| 2022/10/20 | 1,890 | 1,897 | 1,872 | 1,879 | -31 | -1.6% | 509,500 |
| 2022/10/19 | 1,908 | 1,925 | 1,901 | 1,910 | ±0 | ±0% | 339,200 |
| 2022/10/18 | 1,910 | 1,926 | 1,905 | 1,910 | +27 | +1.4% | 365,300 |
| 2022/10/17 | 1,851 | 1,892 | 1,851 | 1,883 | +14 | +0.7% | 437,100 |
| 2022/10/14 | 1,855 | 1,887 | 1,844 | 1,869 | +33 | +1.8% | 638,500 |
| 2022/10/13 | 1,865 | 1,874 | 1,832 | 1,836 | -35 | -1.9% | 551,000 |
| 2022/10/12 | 1,845 | 1,884 | 1,840 | 1,871 | +26 | +1.4% | 441,800 |
| 2022/10/11 | 1,822 | 1,855 | 1,822 | 1,845 | ±0 | ±0% | 373,200 |
| 2022/10/07 | 1,839 | 1,856 | 1,836 | 1,845 | -2 | -0.1% | 437,800 |
| 2022/10/06 | 1,853 | 1,867 | 1,833 | 1,847 | -16 | -0.9% | 696,800 |
| 2022/10/05 | 1,879 | 1,896 | 1,859 | 1,863 | -10 | -0.5% | 444,100 |
| 2022/10/04 | 1,836 | 1,873 | 1,834 | 1,873 | +50 | +2.7% | 508,100 |
| 2022/10/03 | 1,812 | 1,833 | 1,785 | 1,823 | -6 | -0.3% | 539,900 |
| 2022/09/30 | 1,835 | 1,850 | 1,816 | 1,829 | +1 | +0.1% | 620,200 |
| 2022/09/29 | 1,844 | 1,859 | 1,820 | 1,828 | +8 | +0.4% | 478,700 |
| 2022/09/28 | 1,842 | 1,844 | 1,793 | 1,820 | -29 | -1.6% | 571,100 |
| 2022/09/27 | 1,829 | 1,859 | 1,825 | 1,849 | +31 | +1.7% | 441,400 |
| 2022/09/26 | 1,850 | 1,854 | 1,816 | 1,818 | -63 | -3.3% | 535,700 |
| 2022/09/22 | 1,887 | 1,895 | 1,871 | 1,881 | -23 | -1.2% | 380,600 |
| 2022/09/21 | 1,926 | 1,931 | 1,897 | 1,904 | -33 | -1.7% | 428,600 |
| 2022/09/20 | 1,888 | 1,942 | 1,883 | 1,937 | +66 | +3.5% | 574,500 |
| 2022/09/16 | 1,892 | 1,906 | 1,863 | 1,871 | -32 | -1.7% | 405,300 |
| 2022/09/15 | 1,938 | 1,938 | 1,889 | 1,903 | -21 | -1.1% | 314,500 |
| 2022/09/14 | 1,876 | 1,943 | 1,872 | 1,924 | +8 | +0.4% | 661,200 |
| 2022/09/13 | 1,912 | 1,934 | 1,909 | 1,916 | +9 | +0.5% | 232,100 |
| 2022/09/12 | 1,898 | 1,907 | 1,890 | 1,907 | +27 | +1.4% | 276,300 |
| 2022/09/09 | 1,852 | 1,887 | 1,852 | 1,880 | +25 | +1.3% | 425,300 |
| 2022/09/08 | 1,872 | 1,872 | 1,845 | 1,855 | +1 | +0.1% | 352,900 |
| 2022/09/07 | 1,874 | 1,883 | 1,848 | 1,854 | -20 | -1.1% | 391,200 |
| 2022/09/06 | 1,896 | 1,911 | 1,873 | 1,874 | -13 | -0.7% | 455,200 |
| 2022/09/05 | 1,868 | 1,893 | 1,866 | 1,887 | +11 | +0.6% | 291,800 |
| 2022/09/02 | 1,894 | 1,903 | 1,866 | 1,876 | -24 | -1.3% | 342,800 |
| 2022/09/01 | 1,892 | 1,906 | 1,882 | 1,900 | -8 | -0.4% | 567,700 |
| 2022/08/31 | 1,920 | 1,927 | 1,908 | 1,908 | -27 | -1.4% | 449,500 |
| 2022/08/30 | 1,917 | 1,938 | 1,912 | 1,935 | +32 | +1.7% | 259,100 |
| 2022/08/29 | 1,891 | 1,905 | 1,887 | 1,903 | -24 | -1.2% | 483,000 |
| 2022/08/26 | 1,944 | 1,955 | 1,926 | 1,927 | -8 | -0.4% | 279,800 |
| 2022/08/25 | 1,916 | 1,940 | 1,913 | 1,935 | +33 | +1.7% | 342,100 |
| 2022/08/24 | 1,922 | 1,926 | 1,895 | 1,902 | -19 | -1% | 274,900 |
| 2022/08/23 | 1,936 | 1,942 | 1,915 | 1,921 | -20 | -1% | 321,200 |
| 2022/08/22 | 1,931 | 1,948 | 1,922 | 1,941 | -5 | -0.3% | 281,600 |
| 2022/08/19 | 1,972 | 1,974 | 1,936 | 1,946 | -26 | -1.3% | 296,000 |
| 2022/08/18 | 1,956 | 1,975 | 1,940 | 1,972 | +2 | +0.1% | 296,700 |
| 2022/08/17 | 1,969 | 1,983 | 1,955 | 1,970 | +8 | +0.4% | 379,700 |
| 2022/08/16 | 1,934 | 1,966 | 1,932 | 1,962 | +35 | +1.8% | 425,100 |
| 2022/08/15 | 1,835 | 1,929 | 1,823 | 1,927 | +93 | +5.1% | 850,200 |
| 2022/08/12 | 1,830 | 1,841 | 1,792 | 1,834 | -74 | -3.9% | 1,971,800 |
| 2022/08/10 | 1,918 | 1,925 | 1,899 | 1,908 | -10 | -0.5% | 577,300 |
| 2022/08/09 | 1,905 | 1,926 | 1,901 | 1,918 | +13 | +0.7% | 555,700 |
601～
650
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
