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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,943 | 1,946 | 1,902 | 1,905 | -46 | -2.4% | 349,300 |
| 2022/08/05 | 1,951 | 1,971 | 1,944 | 1,951 | ±0 | ±0% | 293,300 |
| 2022/08/04 | 1,929 | 1,953 | 1,917 | 1,951 | +33 | +1.7% | 340,500 |
| 2022/08/03 | 1,934 | 1,949 | 1,917 | 1,918 | -8 | -0.4% | 330,800 |
| 2022/08/02 | 1,953 | 1,955 | 1,923 | 1,926 | -36 | -1.8% | 356,100 |
| 2022/08/01 | 1,960 | 1,965 | 1,940 | 1,962 | ±0 | ±0% | 349,600 |
| 2022/07/29 | 1,950 | 1,963 | 1,945 | 1,962 | +8 | +0.4% | 344,200 |
| 2022/07/28 | 1,945 | 1,964 | 1,940 | 1,954 | +16 | +0.8% | 370,100 |
| 2022/07/27 | 1,931 | 1,949 | 1,929 | 1,938 | -6 | -0.3% | 273,100 |
| 2022/07/26 | 1,955 | 1,958 | 1,930 | 1,944 | -11 | -0.6% | 311,600 |
| 2022/07/25 | 1,964 | 1,966 | 1,943 | 1,955 | -9 | -0.5% | 292,500 |
| 2022/07/22 | 1,940 | 1,987 | 1,920 | 1,964 | +21 | +1.1% | 419,700 |
| 2022/07/21 | 1,921 | 1,948 | 1,920 | 1,943 | +27 | +1.4% | 315,500 |
| 2022/07/20 | 1,882 | 1,922 | 1,875 | 1,916 | +46 | +2.5% | 412,800 |
| 2022/07/19 | 1,875 | 1,878 | 1,851 | 1,870 | +7 | +0.4% | 293,000 |
| 2022/07/15 | 1,892 | 1,903 | 1,862 | 1,863 | -32 | -1.7% | 406,400 |
| 2022/07/14 | 1,890 | 1,904 | 1,877 | 1,895 | +10 | +0.5% | 390,300 |
| 2022/07/13 | 1,881 | 1,895 | 1,866 | 1,885 | +4 | +0.2% | 323,200 |
| 2022/07/12 | 1,865 | 1,890 | 1,855 | 1,881 | +1 | +0.1% | 398,000 |
| 2022/07/11 | 1,880 | 1,905 | 1,868 | 1,880 | +2 | +0.1% | 572,200 |
| 2022/07/08 | 1,878 | 1,893 | 1,871 | 1,878 | -2 | -0.1% | 572,600 |
| 2022/07/07 | 1,918 | 1,926 | 1,868 | 1,880 | -43 | -2.2% | 807,400 |
| 2022/07/06 | 1,927 | 1,947 | 1,909 | 1,923 | -15 | -0.8% | 560,500 |
| 2022/07/05 | 1,939 | 1,955 | 1,929 | 1,938 | +9 | +0.5% | 422,100 |
| 2022/07/04 | 1,898 | 1,932 | 1,894 | 1,929 | +41 | +2.2% | 491,500 |
| 2022/07/01 | 1,865 | 1,910 | 1,858 | 1,888 | -1 | -0.1% | 971,600 |
| 2022/06/30 | 1,913 | 1,937 | 1,882 | 1,889 | +16 | +0.9% | 1,555,600 |
| 2022/06/29 | 1,838 | 1,874 | 1,817 | 1,873 | +13 | +0.7% | 537,200 |
| 2022/06/28 | 1,833 | 1,868 | 1,833 | 1,860 | +28 | +1.5% | 396,000 |
| 2022/06/27 | 1,816 | 1,836 | 1,805 | 1,832 | +32 | +1.8% | 375,700 |
| 2022/06/24 | 1,795 | 1,802 | 1,776 | 1,800 | +19 | +1.1% | 386,500 |
| 2022/06/23 | 1,771 | 1,792 | 1,767 | 1,781 | +8 | +0.5% | 298,900 |
| 2022/06/22 | 1,770 | 1,780 | 1,757 | 1,773 | +14 | +0.8% | 300,800 |
| 2022/06/21 | 1,734 | 1,765 | 1,725 | 1,759 | +55 | +3.2% | 343,100 |
| 2022/06/20 | 1,719 | 1,727 | 1,683 | 1,704 | +4 | +0.2% | 319,000 |
| 2022/06/17 | 1,708 | 1,730 | 1,690 | 1,700 | -39 | -2.2% | 640,300 |
| 2022/06/16 | 1,768 | 1,773 | 1,737 | 1,739 | +11 | +0.6% | 398,800 |
| 2022/06/15 | 1,786 | 1,792 | 1,728 | 1,728 | -50 | -2.8% | 532,700 |
| 2022/06/14 | 1,768 | 1,787 | 1,756 | 1,778 | -15 | -0.8% | 443,900 |
| 2022/06/13 | 1,829 | 1,830 | 1,792 | 1,793 | -56 | -3% | 485,100 |
| 2022/06/10 | 1,831 | 1,853 | 1,817 | 1,849 | +18 | +1% | 564,900 |
| 2022/06/09 | 1,787 | 1,843 | 1,785 | 1,831 | +13 | +0.7% | 611,600 |
| 2022/06/08 | 1,794 | 1,828 | 1,792 | 1,818 | -2 | -0.1% | 569,000 |
| 2022/06/07 | 1,842 | 1,846 | 1,820 | 1,820 | -27 | -1.5% | 341,800 |
| 2022/06/06 | 1,838 | 1,854 | 1,836 | 1,847 | -4 | -0.2% | 294,400 |
| 2022/06/03 | 1,881 | 1,881 | 1,839 | 1,851 | -9 | -0.5% | 389,200 |
| 2022/06/02 | 1,904 | 1,913 | 1,854 | 1,860 | -47 | -2.5% | 435,400 |
| 2022/06/01 | 1,884 | 1,920 | 1,880 | 1,907 | +41 | +2.2% | 415,900 |
| 2022/05/31 | 1,862 | 1,905 | 1,860 | 1,866 | +3 | +0.2% | 780,700 |
| 2022/05/30 | 1,831 | 1,869 | 1,816 | 1,863 | +49 | +2.7% | 1,036,500 |
651～
700
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
