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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,827 | 1,888 | 1,783 | 1,886 | +117.5 | +6.6% | 5,459,700 |
| 2024/10/30 | 1,840 | 1,875 | 1,701 | 1,768.5 | -65 | -3.5% | 7,720,300 |
| 2024/10/29 | 1,795 | 1,846 | 1,771.5 | 1,833.5 | +31.5 | +1.7% | 1,936,600 |
| 2024/10/28 | 1,740 | 1,804.5 | 1,740 | 1,802 | +62.5 | +3.6% | 1,792,800 |
| 2024/10/25 | 1,735.5 | 1,760.5 | 1,706 | 1,739.5 | +13 | +0.8% | 1,241,600 |
| 2024/10/24 | 1,728 | 1,778 | 1,715 | 1,726.5 | -20.5 | -1.2% | 1,395,400 |
| 2024/10/23 | 1,750.5 | 1,774.5 | 1,737 | 1,747 | -5.5 | -0.3% | 704,600 |
| 2024/10/22 | 1,788.5 | 1,801 | 1,751 | 1,752.5 | -43 | -2.4% | 1,590,100 |
| 2024/10/21 | 1,806.5 | 1,843.5 | 1,792 | 1,795.5 | -19 | -1% | 1,258,900 |
| 2024/10/18 | 1,763 | 1,884.5 | 1,762 | 1,814.5 | +51.5 | +2.9% | 3,153,300 |
| 2024/10/17 | 1,758.5 | 1,781.5 | 1,755 | 1,763 | +4.5 | +0.3% | 841,700 |
| 2024/10/16 | 1,725 | 1,771.5 | 1,718 | 1,758.5 | +17.5 | +1% | 1,006,300 |
| 2024/10/15 | 1,770 | 1,778 | 1,737 | 1,741 | -42.5 | -2.4% | 1,328,100 |
| 2024/10/11 | 1,795 | 1,800.5 | 1,752 | 1,783.5 | -17.5 | -1% | 1,279,000 |
| 2024/10/10 | 1,820 | 1,836 | 1,795 | 1,801 | -11.5 | -0.6% | 819,400 |
| 2024/10/09 | 1,793 | 1,833 | 1,784 | 1,812.5 | +41 | +2.3% | 959,700 |
| 2024/10/08 | 1,728.5 | 1,773 | 1,728 | 1,771.5 | +26 | +1.5% | 808,900 |
| 2024/10/07 | 1,730 | 1,755 | 1,711 | 1,745.5 | +32.5 | +1.9% | 669,800 |
| 2024/10/04 | 1,703 | 1,728.5 | 1,692.5 | 1,713 | -14.5 | -0.8% | 810,300 |
| 2024/10/03 | 1,742.5 | 1,755 | 1,718 | 1,727.5 | +7 | +0.4% | 966,700 |
| 2024/10/02 | 1,752.5 | 1,754.5 | 1,710 | 1,720.5 | -48 | -2.7% | 1,171,700 |
| 2024/10/01 | 1,780 | 1,794 | 1,750.5 | 1,768.5 | -14.5 | -0.8% | 1,394,200 |
| 2024/09/30 | 1,695.5 | 1,798 | 1,694 | 1,783 | +94 | +5.6% | 3,867,700 |
| 2024/09/27 | 1,667 | 1,730 | 1,665 | 1,689 | +40 | +2.4% | 1,849,500 |
| 2024/09/26 | 1,615 | 1,693.5 | 1,606.5 | 1,649 | +49 | +3.1% | 2,179,300 |
| 2024/09/25 | 1,626 | 1,635 | 1,594 | 1,600 | -27.5 | -1.7% | 779,800 |
| 2024/09/24 | 1,632.5 | 1,639 | 1,622 | 1,627.5 | +6 | +0.4% | 506,900 |
| 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 |
101～
150
件表示中 / 4927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 | 339,800円 | +1.7% | - | 0.59% | 54.07倍 | 1.82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 |
| パーソルＨＤ | 24,600円 | +9.6% | +13.0% | 3.66% | 14.96倍 | 2.95倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ＡＬＳＯＫ | 108,300円 | +5.5% | +2.2% | 2.29% | 19.03倍 | 1.55倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 219,500円 | +16.5% | +10.6% | 3.64% | 21.91倍 | 7.69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 | 106,200円 | +5.6% | +1.8% | 3.01% | 26.01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 |
市場注目の銘柄
チャート関連のコラム
