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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,834 | 1,843 | 1,807 | 1,814 | -2 | -0.1% | 1,236,600 |
| 2022/05/26 | 1,885 | 1,892 | 1,787 | 1,816 | -170 | -8.6% | 2,827,100 |
| 2022/05/25 | 1,980 | 1,997 | 1,976 | 1,986 | -4 | -0.2% | 405,500 |
| 2022/05/24 | 1,993 | 2,007 | 1,984 | 1,990 | -7 | -0.4% | 474,000 |
| 2022/05/23 | 2,000 | 2,007 | 1,978 | 1,997 | +17 | +0.9% | 492,000 |
| 2022/05/20 | 1,958 | 1,992 | 1,943 | 1,980 | +47 | +2.4% | 555,700 |
| 2022/05/19 | 1,932 | 1,975 | 1,925 | 1,933 | -18 | -0.9% | 473,600 |
| 2022/05/18 | 1,946 | 1,955 | 1,919 | 1,951 | +7 | +0.4% | 408,900 |
| 2022/05/17 | 1,915 | 1,953 | 1,904 | 1,944 | +24 | +1.3% | 470,300 |
| 2022/05/16 | 1,978 | 1,985 | 1,907 | 1,920 | -36 | -1.8% | 453,000 |
| 2022/05/13 | 1,950 | 1,966 | 1,922 | 1,956 | +28 | +1.5% | 621,600 |
| 2022/05/12 | 1,882 | 1,943 | 1,879 | 1,928 | +31 | +1.6% | 541,800 |
| 2022/05/11 | 1,811 | 1,904 | 1,717 | 1,897 | +11 | +0.6% | 1,845,000 |
| 2022/05/10 | 1,877 | 1,899 | 1,861 | 1,886 | -7 | -0.4% | 455,500 |
| 2022/05/09 | 1,939 | 1,941 | 1,885 | 1,893 | -58 | -3% | 356,300 |
| 2022/05/06 | 1,926 | 1,965 | 1,907 | 1,951 | +46 | +2.4% | 481,600 |
| 2022/05/02 | 1,889 | 1,911 | 1,874 | 1,905 | +21 | +1.1% | 276,700 |
| 2022/04/28 | 1,885 | 1,890 | 1,866 | 1,884 | -15 | -0.8% | 371,300 |
| 2022/04/27 | 1,841 | 1,903 | 1,840 | 1,899 | +29 | +1.6% | 502,300 |
| 2022/04/26 | 1,874 | 1,888 | 1,865 | 1,870 | +17 | +0.9% | 342,200 |
| 2022/04/25 | 1,835 | 1,861 | 1,827 | 1,853 | +5 | +0.3% | 443,100 |
| 2022/04/22 | 1,910 | 1,912 | 1,842 | 1,848 | -89 | -4.6% | 637,900 |
| 2022/04/21 | 1,956 | 1,963 | 1,928 | 1,937 | -19 | -1% | 312,500 |
| 2022/04/20 | 1,958 | 1,973 | 1,950 | 1,956 | +10 | +0.5% | 392,700 |
| 2022/04/19 | 1,952 | 1,959 | 1,933 | 1,946 | +17 | +0.9% | 257,300 |
| 2022/04/18 | 1,939 | 1,954 | 1,925 | 1,929 | -29 | -1.5% | 261,400 |
| 2022/04/15 | 1,955 | 1,966 | 1,935 | 1,958 | -3 | -0.2% | 246,800 |
| 2022/04/14 | 1,958 | 1,968 | 1,950 | 1,961 | +6 | +0.3% | 321,400 |
| 2022/04/13 | 1,941 | 1,962 | 1,936 | 1,955 | +15 | +0.8% | 389,100 |
| 2022/04/12 | 1,920 | 1,954 | 1,907 | 1,940 | +19 | +1% | 609,300 |
| 2022/04/11 | 1,904 | 1,925 | 1,902 | 1,921 | +47 | +2.5% | 690,000 |
| 2022/04/08 | 1,888 | 1,888 | 1,846 | 1,874 | +2 | +0.1% | 627,300 |
| 2022/04/07 | 1,867 | 1,884 | 1,843 | 1,872 | -12 | -0.6% | 561,700 |
| 2022/04/06 | 1,897 | 1,905 | 1,877 | 1,884 | -30 | -1.6% | 460,400 |
| 2022/04/05 | 1,931 | 1,934 | 1,908 | 1,914 | -2 | -0.1% | 420,500 |
| 2022/04/04 | 1,910 | 1,918 | 1,895 | 1,916 | +6 | +0.3% | 342,100 |
| 2022/04/01 | 1,871 | 1,913 | 1,857 | 1,910 | +50 | +2.7% | 570,100 |
| 2022/03/31 | 1,900 | 1,922 | 1,860 | 1,860 | -48 | -2.5% | 727,700 |
| 2022/03/30 | 1,918 | 1,918 | 1,889 | 1,908 | -2 | -0.1% | 506,200 |
| 2022/03/29 | 1,900 | 1,913 | 1,874 | 1,910 | +21 | +1.1% | 479,300 |
| 2022/03/28 | 1,900 | 1,902 | 1,881 | 1,889 | -15 | -0.8% | 389,900 |
| 2022/03/25 | 1,895 | 1,905 | 1,882 | 1,904 | +21 | +1.1% | 466,500 |
| 2022/03/24 | 1,873 | 1,884 | 1,831 | 1,883 | +10 | +0.5% | 594,200 |
| 2022/03/23 | 1,875 | 1,903 | 1,860 | 1,873 | +10 | +0.5% | 733,100 |
| 2022/03/22 | 1,824 | 1,868 | 1,818 | 1,863 | +28 | +1.5% | 722,000 |
| 2022/03/18 | 1,860 | 1,864 | 1,828 | 1,835 | -1 | -0.1% | 802,000 |
| 2022/03/17 | 1,846 | 1,847 | 1,811 | 1,836 | +12 | +0.7% | 446,900 |
| 2022/03/16 | 1,799 | 1,835 | 1,799 | 1,824 | -11 | -0.6% | 553,400 |
| 2022/03/15 | 1,806 | 1,844 | 1,804 | 1,835 | +11 | +0.6% | 393,800 |
| 2022/03/14 | 1,784 | 1,844 | 1,784 | 1,824 | +26 | +1.4% | 493,200 |
701～
750
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
