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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,251 | 1,261 | 1,243.5 | 1,248 | -1.5 | -0.1% | 693,600 |
| 2024/02/22 | 1,262.5 | 1,265 | 1,248 | 1,249.5 | -11 | -0.9% | 598,500 |
| 2024/02/21 | 1,265.5 | 1,268 | 1,245.5 | 1,260.5 | +3 | +0.2% | 609,900 |
| 2024/02/20 | 1,266 | 1,274 | 1,257.5 | 1,257.5 | -8.5 | -0.7% | 447,300 |
| 2024/02/19 | 1,237 | 1,267.5 | 1,234 | 1,266 | +31 | +2.5% | 682,300 |
| 2024/02/16 | 1,220 | 1,246 | 1,213.5 | 1,235 | +5 | +0.4% | 812,400 |
| 2024/02/15 | 1,270 | 1,281 | 1,223.5 | 1,230 | -46.5 | -3.6% | 1,140,400 |
| 2024/02/14 | 1,272 | 1,288 | 1,263.5 | 1,276.5 | -6 | -0.5% | 1,047,800 |
| 2024/02/13 | 1,380 | 1,381 | 1,282.5 | 1,282.5 | -100.5 | -7.3% | 2,443,700 |
| 2024/02/09 | 1,378.5 | 1,398 | 1,359 | 1,383 | +11 | +0.8% | 1,656,200 |
| 2024/02/08 | 1,338.5 | 1,372 | 1,312 | 1,372 | -156.5 | -10.2% | 3,341,500 |
| 2024/02/07 | 1,525.5 | 1,528.5 | 1,504.5 | 1,528.5 | +7 | +0.5% | 508,700 |
| 2024/02/06 | 1,531 | 1,533 | 1,505 | 1,521.5 | -15.5 | -1% | 259,000 |
| 2024/02/05 | 1,519 | 1,545 | 1,516.5 | 1,537 | +31.5 | +2.1% | 481,700 |
| 2024/02/02 | 1,495 | 1,532 | 1,493 | 1,505.5 | +10 | +0.7% | 373,600 |
| 2024/02/01 | 1,485.5 | 1,497 | 1,480 | 1,495.5 | +2 | +0.1% | 359,600 |
| 2024/01/31 | 1,498.5 | 1,498.5 | 1,478 | 1,493.5 | -10.5 | -0.7% | 341,100 |
| 2024/01/30 | 1,510.5 | 1,511.5 | 1,495.5 | 1,504 | -3.5 | -0.2% | 383,000 |
| 2024/01/29 | 1,510 | 1,520.5 | 1,504.5 | 1,507.5 | -12 | -0.8% | 416,900 |
| 2024/01/26 | 1,521.5 | 1,547 | 1,518.5 | 1,519.5 | -2 | -0.1% | 542,600 |
| 2024/01/25 | 1,492 | 1,527 | 1,485.5 | 1,521.5 | +30 | +2% | 621,300 |
| 2024/01/24 | 1,505 | 1,509 | 1,489 | 1,491.5 | -13.5 | -0.9% | 378,400 |
| 2024/01/23 | 1,509 | 1,520 | 1,491 | 1,505 | -4.5 | -0.3% | 579,100 |
| 2024/01/22 | 1,500 | 1,518.5 | 1,493.5 | 1,509.5 | +8.5 | +0.6% | 494,000 |
| 2024/01/19 | 1,511 | 1,525.5 | 1,492.5 | 1,501 | -13 | -0.9% | 394,800 |
| 2024/01/18 | 1,505 | 1,522.5 | 1,502 | 1,514 | +10 | +0.7% | 450,900 |
| 2024/01/17 | 1,528 | 1,538.5 | 1,503 | 1,504 | -24 | -1.6% | 488,300 |
| 2024/01/16 | 1,545 | 1,553.5 | 1,527.5 | 1,528 | -21 | -1.4% | 643,100 |
| 2024/01/15 | 1,579.5 | 1,582 | 1,544 | 1,549 | -16 | -1% | 784,800 |
| 2024/01/12 | 1,573 | 1,578 | 1,553 | 1,565 | +13.5 | +0.9% | 745,900 |
| 2024/01/11 | 1,537.5 | 1,557.5 | 1,524 | 1,551.5 | +14 | +0.9% | 948,500 |
| 2024/01/10 | 1,505 | 1,550 | 1,505 | 1,537.5 | +26 | +1.7% | 1,222,100 |
| 2024/01/09 | 1,452 | 1,513 | 1,430 | 1,511.5 | +126.5 | +9.1% | 2,182,400 |
| 2024/01/05 | 1,397.5 | 1,399.5 | 1,385 | 1,385 | -11.5 | -0.8% | 368,700 |
| 2024/01/04 | 1,373.5 | 1,400.5 | 1,351.5 | 1,396.5 | +19.5 | +1.4% | 574,900 |
| 2023/12/29 | 1,366.5 | 1,383.5 | 1,366 | 1,377 | +8.5 | +0.6% | 444,000 |
| 2023/12/28 | 1,354.5 | 1,375 | 1,344.5 | 1,368.5 | +16.5 | +1.2% | 429,800 |
| 2023/12/27 | 1,326 | 1,355 | 1,326 | 1,352 | +26 | +2% | 512,600 |
| 2023/12/26 | 1,328 | 1,334 | 1,320.5 | 1,326 | -3.5 | -0.3% | 395,000 |
| 2023/12/25 | 1,347 | 1,350 | 1,329.5 | 1,329.5 | -8 | -0.6% | 442,500 |
| 2023/12/22 | 1,350 | 1,364 | 1,335.5 | 1,337.5 | -18.5 | -1.4% | 471,700 |
| 2023/12/21 | 1,365 | 1,371.5 | 1,354.5 | 1,356 | -23 | -1.7% | 389,200 |
| 2023/12/20 | 1,386 | 1,401.5 | 1,377.5 | 1,379 | -1 | -0.1% | 479,100 |
| 2023/12/19 | 1,365 | 1,386 | 1,365 | 1,380 | +27 | +2% | 448,400 |
| 2023/12/18 | 1,325.5 | 1,359.5 | 1,323 | 1,353 | +6 | +0.4% | 506,400 |
| 2023/12/15 | 1,360 | 1,363 | 1,345.5 | 1,347 | -21 | -1.5% | 876,400 |
| 2023/12/14 | 1,375.5 | 1,391.5 | 1,361 | 1,368 | -9 | -0.7% | 539,200 |
| 2023/12/13 | 1,389.5 | 1,394 | 1,371 | 1,377 | -39.5 | -2.8% | 873,600 |
| 2023/12/12 | 1,437 | 1,442.5 | 1,415.5 | 1,416.5 | -16 | -1.1% | 469,400 |
| 2023/12/11 | 1,430 | 1,437.5 | 1,422 | 1,432.5 | -8 | -0.6% | 782,500 |
51～
100
件表示中 / 4708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 | 157,000円 | +0.9% | - | 1.27% | 49.95倍 | 0.84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 |
| アウトソシング | 175,400円 | - | - | - | - | 2.46倍 |
|
工場製造ラインへの人材派遣等が主力。米ファンドのベインとのＭＢＯで非上場化を目指す |
| ラウンドワン | 69,400円 | +7.6% | +3.1% | 2.31% | 11.01倍 | 2.66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 |
| オープンＵＰ | 201,000円 | +6.4% | +6.1% | 2.74% | 15.58倍 | 2.57倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＭＩＸＩ | 248,600円 | -0.6% | -17.8% | 4.42% | 18.40倍 | 1.01倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
