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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,455 | 1,472 | 1,430.5 | 1,440.5 | -28.5 | -1.9% | 871,200 |
| 2023/12/07 | 1,508 | 1,509 | 1,468.5 | 1,469 | -51.5 | -3.4% | 563,500 |
| 2023/12/06 | 1,525 | 1,527.5 | 1,518 | 1,520.5 | +2 | +0.1% | 381,000 |
| 2023/12/05 | 1,510 | 1,524.5 | 1,505 | 1,518.5 | -1 | -0.1% | 502,900 |
| 2023/12/04 | 1,500 | 1,520 | 1,491.5 | 1,519.5 | +20.5 | +1.4% | 372,100 |
| 2023/12/01 | 1,507.5 | 1,512 | 1,489 | 1,499 | -5 | -0.3% | 409,400 |
| 2023/11/30 | 1,519 | 1,532.5 | 1,500.5 | 1,504 | -10 | -0.7% | 632,000 |
| 2023/11/29 | 1,501.5 | 1,521.5 | 1,499 | 1,514 | +13 | +0.9% | 546,100 |
| 2023/11/28 | 1,483 | 1,505 | 1,476.5 | 1,501 | +23 | +1.6% | 388,000 |
| 2023/11/27 | 1,480.5 | 1,494.5 | 1,475.5 | 1,478 | -2.5 | -0.2% | 466,400 |
| 2023/11/24 | 1,482.5 | 1,492 | 1,476.5 | 1,480.5 | +2 | +0.1% | 361,700 |
| 2023/11/22 | 1,470 | 1,486 | 1,468 | 1,478.5 | +3.5 | +0.2% | 296,900 |
| 2023/11/21 | 1,470 | 1,477.5 | 1,466.5 | 1,475 | +3.5 | +0.2% | 398,300 |
| 2023/11/20 | 1,499 | 1,502 | 1,466.5 | 1,471.5 | -27.5 | -1.8% | 563,600 |
| 2023/11/17 | 1,513 | 1,513 | 1,491 | 1,499 | -9 | -0.6% | 439,800 |
| 2023/11/16 | 1,533.5 | 1,534 | 1,508 | 1,508 | -24 | -1.6% | 499,400 |
| 2023/11/15 | 1,490.5 | 1,535 | 1,490 | 1,532 | +51.5 | +3.5% | 1,041,300 |
| 2023/11/14 | 1,503.5 | 1,504 | 1,480.5 | 1,480.5 | -11 | -0.7% | 397,600 |
| 2023/11/13 | 1,519 | 1,519 | 1,485.5 | 1,491.5 | -20.5 | -1.4% | 447,900 |
| 2023/11/10 | 1,526.5 | 1,533 | 1,484.5 | 1,512 | +3 | +0.2% | 813,800 |
| 2023/11/09 | 1,500 | 1,519 | 1,475.5 | 1,509 | -26 | -1.7% | 1,074,100 |
| 2023/11/08 | 1,520 | 1,542.5 | 1,517.5 | 1,535 | +24 | +1.6% | 940,700 |
| 2023/11/07 | 1,515 | 1,517.5 | 1,501.5 | 1,511 | +0.5 | ±0% | 428,100 |
| 2023/11/06 | 1,510.5 | 1,517 | 1,499 | 1,510.5 | +14.5 | +1% | 686,200 |
| 2023/11/02 | 1,472.5 | 1,499.5 | 1,469 | 1,496 | +30.5 | +2.1% | 517,600 |
| 2023/11/01 | 1,480 | 1,483 | 1,465 | 1,465.5 | -2 | -0.1% | 427,400 |
| 2023/10/31 | 1,435 | 1,471.5 | 1,432.5 | 1,467.5 | +29.5 | +2.1% | 587,800 |
| 2023/10/30 | 1,454.5 | 1,454.5 | 1,430 | 1,438 | -19.5 | -1.3% | 1,207,000 |
| 2023/10/27 | 1,458 | 1,463 | 1,442.5 | 1,457.5 | +2 | +0.1% | 366,200 |
| 2023/10/26 | 1,449 | 1,465.5 | 1,447.5 | 1,455.5 | -8 | -0.5% | 406,700 |
| 2023/10/25 | 1,470 | 1,474.5 | 1,451 | 1,463.5 | +3.5 | +0.2% | 584,200 |
| 2023/10/24 | 1,423 | 1,464.5 | 1,421 | 1,460 | +28.5 | +2% | 601,000 |
| 2023/10/23 | 1,432 | 1,438.5 | 1,421 | 1,431.5 | -3.5 | -0.2% | 410,800 |
| 2023/10/20 | 1,438 | 1,439.5 | 1,427 | 1,435 | -5 | -0.3% | 319,600 |
| 2023/10/19 | 1,430 | 1,452.5 | 1,422.5 | 1,440 | -5 | -0.3% | 317,200 |
| 2023/10/18 | 1,447.5 | 1,453 | 1,429 | 1,445 | +11.5 | +0.8% | 374,600 |
| 2023/10/17 | 1,439.5 | 1,447.5 | 1,427 | 1,433.5 | +11.5 | +0.8% | 504,000 |
| 2023/10/16 | 1,423.5 | 1,442.5 | 1,419 | 1,422 | -21.5 | -1.5% | 457,700 |
| 2023/10/13 | 1,460.5 | 1,462 | 1,439.5 | 1,443.5 | -30 | -2% | 462,900 |
| 2023/10/12 | 1,463 | 1,473.5 | 1,458 | 1,473.5 | +10.5 | +0.7% | 355,800 |
| 2023/10/11 | 1,474.5 | 1,478 | 1,461 | 1,463 | -9 | -0.6% | 278,700 |
| 2023/10/10 | 1,465 | 1,476 | 1,458.5 | 1,472 | +8 | +0.5% | 432,100 |
| 2023/10/06 | 1,469.5 | 1,471.5 | 1,461 | 1,464 | +3 | +0.2% | 366,900 |
| 2023/10/05 | 1,445 | 1,464.5 | 1,438.5 | 1,461 | +18 | +1.2% | 357,400 |
| 2023/10/04 | 1,447.5 | 1,460.5 | 1,436.5 | 1,443 | -20 | -1.4% | 549,800 |
| 2023/10/03 | 1,465 | 1,468.5 | 1,454.5 | 1,463 | -10 | -0.7% | 490,900 |
| 2023/10/02 | 1,504.5 | 1,516 | 1,473 | 1,473 | -29.5 | -2% | 418,600 |
| 2023/09/29 | 1,498 | 1,507 | 1,491.5 | 1,502.5 | +4.5 | +0.3% | 501,100 |
| 2023/09/28 | 1,510 | 1,519 | 1,491 | 1,498 | -26.5 | -1.7% | 480,600 |
| 2023/09/27 | 1,510.5 | 1,524.5 | 1,508 | 1,524.5 | +14.5 | +1% | 491,700 |
101～
150
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
