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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,573 | 1,605 | 1,570 | 1,601 | +32 | +2% | 509,800 |
| 2024/07/08 | 1,570 | 1,589 | 1,559 | 1,569 | -1 | -0.1% | 537,000 |
| 2024/07/05 | 1,587 | 1,598.5 | 1,567.5 | 1,570 | -10 | -0.6% | 479,600 |
| 2024/07/04 | 1,595 | 1,605 | 1,580 | 1,580 | -14 | -0.9% | 398,500 |
| 2024/07/03 | 1,570 | 1,599.5 | 1,566.5 | 1,594 | +24 | +1.5% | 462,500 |
| 2024/07/02 | 1,572.5 | 1,590 | 1,562 | 1,570 | -14 | -0.9% | 446,500 |
| 2024/07/01 | 1,592.5 | 1,597.5 | 1,569.5 | 1,584 | -11 | -0.7% | 607,700 |
| 2024/06/28 | 1,597 | 1,604 | 1,578 | 1,595 | -12.5 | -0.8% | 621,300 |
| 2024/06/27 | 1,607.5 | 1,621.5 | 1,596 | 1,607.5 | -12.5 | -0.8% | 706,900 |
| 2024/06/26 | 1,605 | 1,630.5 | 1,593 | 1,620 | +12 | +0.7% | 697,900 |
| 2024/06/25 | 1,579.5 | 1,616.5 | 1,579 | 1,608 | +35 | +2.2% | 491,100 |
| 2024/06/24 | 1,562.5 | 1,586.5 | 1,561.5 | 1,573 | +6 | +0.4% | 397,100 |
| 2024/06/21 | 1,588.5 | 1,592 | 1,563.5 | 1,567 | -25.5 | -1.6% | 676,200 |
| 2024/06/20 | 1,555 | 1,597 | 1,554.5 | 1,592.5 | +38.5 | +2.5% | 472,200 |
| 2024/06/19 | 1,550.5 | 1,561 | 1,542 | 1,554 | -11 | -0.7% | 347,900 |
| 2024/06/18 | 1,550 | 1,579.5 | 1,546 | 1,565 | +29.5 | +1.9% | 436,800 |
| 2024/06/17 | 1,565.5 | 1,575 | 1,522 | 1,535.5 | -34 | -2.2% | 769,400 |
| 2024/06/14 | 1,556.5 | 1,572.5 | 1,542.5 | 1,569.5 | +11.5 | +0.7% | 914,700 |
| 2024/06/13 | 1,559 | 1,567 | 1,536 | 1,558 | +15 | +1% | 455,900 |
| 2024/06/12 | 1,557 | 1,566.5 | 1,527.5 | 1,543 | -14.5 | -0.9% | 422,300 |
| 2024/06/11 | 1,562 | 1,575 | 1,552.5 | 1,557.5 | -9.5 | -0.6% | 438,800 |
| 2024/06/10 | 1,528 | 1,573 | 1,523.5 | 1,567 | +44 | +2.9% | 667,400 |
| 2024/06/07 | 1,501 | 1,527 | 1,501 | 1,523 | +18.5 | +1.2% | 402,200 |
| 2024/06/06 | 1,535 | 1,535 | 1,503.5 | 1,504.5 | -25.5 | -1.7% | 581,200 |
| 2024/06/05 | 1,519.5 | 1,539 | 1,515.5 | 1,530 | +14 | +0.9% | 578,400 |
| 2024/06/04 | 1,489 | 1,518.5 | 1,478 | 1,516 | +27 | +1.8% | 623,500 |
| 2024/06/03 | 1,471 | 1,501.5 | 1,470 | 1,489 | +17 | +1.2% | 639,200 |
| 2024/05/31 | 1,430 | 1,474.5 | 1,425 | 1,472 | +48.5 | +3.4% | 900,400 |
| 2024/05/30 | 1,369.5 | 1,424.5 | 1,369.5 | 1,423.5 | +39 | +2.8% | 698,000 |
| 2024/05/29 | 1,403 | 1,414 | 1,383 | 1,384.5 | -32 | -2.3% | 901,600 |
| 2024/05/28 | 1,410 | 1,421.5 | 1,399 | 1,416.5 | -9 | -0.6% | 852,600 |
| 2024/05/27 | 1,461 | 1,464 | 1,415 | 1,425.5 | -36 | -2.5% | 710,700 |
| 2024/05/24 | 1,460.5 | 1,483.5 | 1,445.5 | 1,461.5 | -13.5 | -0.9% | 500,300 |
| 2024/05/23 | 1,489 | 1,489 | 1,460 | 1,475 | -6 | -0.4% | 409,000 |
| 2024/05/22 | 1,481.5 | 1,511 | 1,474 | 1,481 | +1 | +0.1% | 637,000 |
| 2024/05/21 | 1,485 | 1,503 | 1,470.5 | 1,480 | +16.5 | +1.1% | 599,700 |
| 2024/05/20 | 1,444.5 | 1,476 | 1,433 | 1,463.5 | +14 | +1% | 883,300 |
| 2024/05/17 | 1,480 | 1,482 | 1,442 | 1,449.5 | -47.5 | -3.2% | 1,171,000 |
| 2024/05/16 | 1,516.5 | 1,521 | 1,482.5 | 1,497 | -28 | -1.8% | 1,187,200 |
| 2024/05/15 | 1,589 | 1,589 | 1,522.5 | 1,525 | -55 | -3.5% | 901,800 |
| 2024/05/14 | 1,575 | 1,601 | 1,563.5 | 1,580 | +3.5 | +0.2% | 952,300 |
| 2024/05/13 | 1,570 | 1,592 | 1,547.5 | 1,576.5 | +6 | +0.4% | 716,000 |
| 2024/05/10 | 1,570.5 | 1,611.5 | 1,534 | 1,570.5 | ±0 | ±0% | 1,366,800 |
| 2024/05/09 | 1,659 | 1,676.5 | 1,541 | 1,570.5 | -50 | -3.1% | 3,526,800 |
| 2024/05/08 | 1,590 | 1,631 | 1,587 | 1,620.5 | +10 | +0.6% | 1,262,900 |
| 2024/05/07 | 1,578.5 | 1,618 | 1,575.5 | 1,610.5 | +32 | +2% | 1,036,600 |
| 2024/05/02 | 1,609 | 1,611.5 | 1,568.5 | 1,578.5 | -23.5 | -1.5% | 949,900 |
| 2024/05/01 | 1,595 | 1,608 | 1,572 | 1,602 | +6 | +0.4% | 771,000 |
| 2024/04/30 | 1,600 | 1,613 | 1,566.5 | 1,596 | -0.5 | ±0% | 1,081,800 |
| 2024/04/26 | 1,542.5 | 1,598 | 1,538 | 1,596.5 | +26 | +1.7% | 1,021,700 |
101～
150
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
