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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,621 | 1,630.5 | 1,602.5 | 1,621.5 | +11.5 | +0.7% | 930,700 |
| 2024/09/19 | 1,590 | 1,635 | 1,583 | 1,610 | +31.5 | +2% | 889,400 |
| 2024/09/18 | 1,589 | 1,611 | 1,570 | 1,578.5 | -10 | -0.6% | 895,300 |
| 2024/09/17 | 1,598 | 1,615 | 1,555.5 | 1,588.5 | -18.5 | -1.2% | 993,700 |
| 2024/09/13 | 1,649 | 1,649 | 1,602.5 | 1,607 | -34 | -2.1% | 709,300 |
| 2024/09/12 | 1,645.5 | 1,658 | 1,630 | 1,641 | +25.5 | +1.6% | 577,500 |
| 2024/09/11 | 1,643.5 | 1,659.5 | 1,590.5 | 1,615.5 | -27.5 | -1.7% | 781,000 |
| 2024/09/10 | 1,665 | 1,675.5 | 1,642.5 | 1,643 | -16 | -1% | 870,300 |
| 2024/09/09 | 1,613.5 | 1,659.5 | 1,608 | 1,659 | -3 | -0.2% | 862,900 |
| 2024/09/06 | 1,702 | 1,763.5 | 1,649 | 1,662 | -22.5 | -1.3% | 1,967,600 |
| 2024/09/05 | 1,697 | 1,715 | 1,670 | 1,684.5 | -0.5 | ±0% | 838,200 |
| 2024/09/04 | 1,650 | 1,698 | 1,640 | 1,685 | -16 | -0.9% | 1,103,300 |
| 2024/09/03 | 1,672.5 | 1,713.5 | 1,666.5 | 1,701 | +31 | +1.9% | 870,600 |
| 2024/09/02 | 1,684 | 1,698.5 | 1,643 | 1,670 | +10.5 | +0.6% | 969,800 |
| 2024/08/30 | 1,637 | 1,670 | 1,614.5 | 1,659.5 | +19.5 | +1.2% | 1,038,900 |
| 2024/08/29 | 1,648.5 | 1,680 | 1,633.5 | 1,640 | -25 | -1.5% | 591,900 |
| 2024/08/28 | 1,655 | 1,667 | 1,634.5 | 1,665 | -20 | -1.2% | 589,300 |
| 2024/08/27 | 1,660 | 1,698.5 | 1,655.5 | 1,685 | +31 | +1.9% | 640,800 |
| 2024/08/26 | 1,650 | 1,667 | 1,628 | 1,654 | -7 | -0.4% | 765,700 |
| 2024/08/23 | 1,700 | 1,700.5 | 1,655 | 1,661 | -48 | -2.8% | 1,161,800 |
| 2024/08/22 | 1,709 | 1,730.5 | 1,692.5 | 1,709 | +1.5 | +0.1% | 1,060,800 |
| 2024/08/21 | 1,714.5 | 1,733.5 | 1,702 | 1,707.5 | -38.5 | -2.2% | 1,175,700 |
| 2024/08/20 | 1,722 | 1,769 | 1,683 | 1,746 | +47 | +2.8% | 2,451,400 |
| 2024/08/19 | 1,704 | 1,729 | 1,571 | 1,699 | -5.5 | -0.3% | 5,717,500 |
| 2024/08/16 | 1,640.5 | 1,710.5 | 1,626 | 1,704.5 | +73 | +4.5% | 2,125,000 |
| 2024/08/15 | 1,594 | 1,637.5 | 1,585.5 | 1,631.5 | +50.5 | +3.2% | 1,152,500 |
| 2024/08/14 | 1,590 | 1,594 | 1,552.5 | 1,581 | +12 | +0.8% | 807,000 |
| 2024/08/13 | 1,548 | 1,570 | 1,512 | 1,569 | +17.5 | +1.1% | 1,097,300 |
| 2024/08/09 | 1,519 | 1,569 | 1,514.5 | 1,551.5 | +102.5 | +7.1% | 1,834,300 |
| 2024/08/08 | 1,421 | 1,458.5 | 1,410.5 | 1,449 | +0.5 | ±0% | 717,700 |
| 2024/08/07 | 1,413 | 1,483.5 | 1,385.5 | 1,448.5 | +25.5 | +1.8% | 933,500 |
| 2024/08/06 | 1,349 | 1,472 | 1,338 | 1,423 | +134 | +10.4% | 1,489,300 |
| 2024/08/05 | 1,443 | 1,455 | 1,277.5 | 1,289 | -194 | -13.1% | 2,330,400 |
| 2024/08/02 | 1,470 | 1,504 | 1,454.5 | 1,483 | -44.5 | -2.9% | 1,450,000 |
| 2024/08/01 | 1,548.5 | 1,551 | 1,527 | 1,527.5 | -29.5 | -1.9% | 488,000 |
| 2024/07/31 | 1,540 | 1,557 | 1,534 | 1,557 | +1.5 | +0.1% | 658,400 |
| 2024/07/30 | 1,572.5 | 1,576 | 1,550.5 | 1,555.5 | -12 | -0.8% | 301,600 |
| 2024/07/29 | 1,550 | 1,571.5 | 1,542.5 | 1,567.5 | +37 | +2.4% | 334,600 |
| 2024/07/26 | 1,530 | 1,547 | 1,518 | 1,530.5 | -1.5 | -0.1% | 521,500 |
| 2024/07/25 | 1,532.5 | 1,548 | 1,515 | 1,532 | -15 | -1% | 561,200 |
| 2024/07/24 | 1,553 | 1,567.5 | 1,543 | 1,547 | -5 | -0.3% | 424,200 |
| 2024/07/23 | 1,562 | 1,581 | 1,551 | 1,552 | -9.5 | -0.6% | 442,000 |
| 2024/07/22 | 1,580 | 1,582.5 | 1,548.5 | 1,561.5 | -31 | -1.9% | 485,700 |
| 2024/07/19 | 1,600 | 1,600 | 1,583 | 1,592.5 | -5 | -0.3% | 271,500 |
| 2024/07/18 | 1,612 | 1,632 | 1,589.5 | 1,597.5 | -31.5 | -1.9% | 533,900 |
| 2024/07/17 | 1,615 | 1,633 | 1,608.5 | 1,629 | +16.5 | +1% | 382,900 |
| 2024/07/16 | 1,624.5 | 1,628 | 1,599 | 1,612.5 | -4.5 | -0.3% | 540,000 |
| 2024/07/12 | 1,594 | 1,634 | 1,589.5 | 1,617 | +12.5 | +0.8% | 718,200 |
| 2024/07/11 | 1,585 | 1,607 | 1,585 | 1,604.5 | +19 | +1.2% | 398,700 |
| 2024/07/10 | 1,590 | 1,601 | 1,577 | 1,585.5 | -15.5 | -1% | 465,200 |
51～
100
件表示中 / 4850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 | 250,100円 | +1.7% | - | 0.80% | 39.79倍 | 1.34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 |
| ラウンドワン | 109,700円 | +7.6% | +3.1% | 1.46% | 17.43倍 | 3.94倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 大栄環境 | 309,500円 | +7.5% | +0.5% | 1.49% | 22.26倍 | 3.46倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| テクノプロＨＤ | 283,600円 | +8.1% | +22.0% | 3.17% | 15.97倍 | 3.66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 |
| リログループ | 187,700円 | +5.6% | - | 2.24% | 8.51倍 | 4.83倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
