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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,782 | 1,800 | 1,768 | 1,798 | +13 | +0.7% | 614,300 |
| 2022/03/10 | 1,768 | 1,792 | 1,755 | 1,785 | +65 | +3.8% | 744,100 |
| 2022/03/09 | 1,680 | 1,724 | 1,678 | 1,720 | +52 | +3.1% | 665,400 |
| 2022/03/08 | 1,719 | 1,735 | 1,668 | 1,668 | -53 | -3.1% | 488,200 |
| 2022/03/07 | 1,716 | 1,729 | 1,689 | 1,721 | -7 | -0.4% | 435,200 |
| 2022/03/04 | 1,799 | 1,803 | 1,725 | 1,728 | -62 | -3.5% | 680,500 |
| 2022/03/03 | 1,790 | 1,799 | 1,782 | 1,790 | +10 | +0.6% | 486,000 |
| 2022/03/02 | 1,784 | 1,787 | 1,770 | 1,780 | -26 | -1.4% | 576,600 |
| 2022/03/01 | 1,785 | 1,807 | 1,779 | 1,806 | +42 | +2.4% | 536,200 |
| 2022/02/28 | 1,760 | 1,771 | 1,756 | 1,764 | +2 | +0.1% | 571,000 |
| 2022/02/25 | 1,780 | 1,783 | 1,746 | 1,762 | +2 | +0.1% | 561,900 |
| 2022/02/24 | 1,730 | 1,770 | 1,728 | 1,760 | +31 | +1.8% | 822,200 |
| 2022/02/22 | 1,742 | 1,753 | 1,708 | 1,729 | -5 | -0.3% | 723,300 |
| 2022/02/21 | 1,730 | 1,741 | 1,716 | 1,734 | -16 | -0.9% | 399,400 |
| 2022/02/18 | 1,745 | 1,757 | 1,729 | 1,750 | +3 | +0.2% | 559,600 |
| 2022/02/17 | 1,764 | 1,767 | 1,735 | 1,747 | -7 | -0.4% | 734,200 |
| 2022/02/16 | 1,740 | 1,761 | 1,735 | 1,754 | +44 | +2.6% | 664,300 |
| 2022/02/15 | 1,711 | 1,723 | 1,693 | 1,710 | +25 | +1.5% | 593,900 |
| 2022/02/14 | 1,680 | 1,709 | 1,677 | 1,685 | -17 | -1% | 1,371,400 |
| 2022/02/10 | 1,680 | 1,719 | 1,677 | 1,702 | +62 | +3.8% | 1,545,400 |
| 2022/02/09 | 1,695 | 1,701 | 1,604 | 1,640 | -123 | -7% | 2,841,800 |
| 2022/02/08 | 1,777 | 1,777 | 1,746 | 1,763 | -24 | -1.3% | 1,047,600 |
| 2022/02/07 | 1,790 | 1,807 | 1,767 | 1,787 | -10 | -0.6% | 890,700 |
| 2022/02/04 | 1,743 | 1,803 | 1,741 | 1,797 | +45 | +2.6% | 543,300 |
| 2022/02/03 | 1,766 | 1,778 | 1,746 | 1,752 | -49 | -2.7% | 563,600 |
| 2022/02/02 | 1,756 | 1,804 | 1,756 | 1,801 | +45 | +2.6% | 394,200 |
| 2022/02/01 | 1,795 | 1,795 | 1,753 | 1,756 | -20 | -1.1% | 459,800 |
| 2022/01/31 | 1,750 | 1,780 | 1,742 | 1,776 | +25 | +1.4% | 634,100 |
| 2022/01/28 | 1,751 | 1,767 | 1,737 | 1,751 | +14 | +0.8% | 647,400 |
| 2022/01/27 | 1,810 | 1,815 | 1,727 | 1,737 | -84 | -4.6% | 790,600 |
| 2022/01/26 | 1,814 | 1,840 | 1,807 | 1,821 | +15 | +0.8% | 717,100 |
| 2022/01/25 | 1,796 | 1,816 | 1,792 | 1,806 | +3 | +0.2% | 806,800 |
| 2022/01/24 | 1,802 | 1,808 | 1,775 | 1,803 | +6 | +0.3% | 576,100 |
| 2022/01/21 | 1,775 | 1,801 | 1,766 | 1,797 | +1 | +0.1% | 659,700 |
| 2022/01/20 | 1,770 | 1,808 | 1,761 | 1,796 | +56 | +3.2% | 842,400 |
| 2022/01/19 | 1,755 | 1,783 | 1,730 | 1,740 | -25 | -1.4% | 705,900 |
| 2022/01/18 | 1,748 | 1,781 | 1,748 | 1,765 | +19 | +1.1% | 545,500 |
| 2022/01/17 | 1,713 | 1,760 | 1,712 | 1,746 | +15 | +0.9% | 526,900 |
| 2022/01/14 | 1,743 | 1,757 | 1,725 | 1,731 | -29 | -1.6% | 910,200 |
| 2022/01/13 | 1,753 | 1,765 | 1,747 | 1,760 | +3 | +0.2% | 672,500 |
| 2022/01/12 | 1,763 | 1,778 | 1,746 | 1,757 | +15 | +0.9% | 822,600 |
| 2022/01/11 | 1,713 | 1,743 | 1,709 | 1,742 | +23 | +1.3% | 461,200 |
| 2022/01/07 | 1,724 | 1,738 | 1,708 | 1,719 | -1 | -0.1% | 695,900 |
| 2022/01/06 | 1,750 | 1,754 | 1,717 | 1,720 | -40 | -2.3% | 644,800 |
| 2022/01/05 | 1,790 | 1,790 | 1,756 | 1,760 | -40 | -2.2% | 547,100 |
| 2022/01/04 | 1,782 | 1,801 | 1,771 | 1,800 | +29 | +1.6% | 519,900 |
| 2021/12/30 | 1,777 | 1,783 | 1,765 | 1,771 | -15 | -0.8% | 325,500 |
| 2021/12/29 | 1,759 | 1,786 | 1,758 | 1,786 | +16 | +0.9% | 330,800 |
| 2021/12/28 | 1,765 | 1,773 | 1,741 | 1,770 | +8 | +0.5% | 445,100 |
| 2021/12/27 | 1,756 | 1,789 | 1,756 | 1,762 | +6 | +0.3% | 490,000 |
751～
800
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
