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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,520.5 | 1,520.5 | 1,509 | 1,510 | -11 | -0.7% | 311,600 |
| 2023/09/25 | 1,500.5 | 1,524.5 | 1,493.5 | 1,521 | +27.5 | +1.8% | 381,000 |
| 2023/09/22 | 1,478 | 1,499 | 1,472 | 1,493.5 | -4 | -0.3% | 427,100 |
| 2023/09/21 | 1,505 | 1,512.5 | 1,494 | 1,497.5 | -10 | -0.7% | 424,100 |
| 2023/09/20 | 1,523.5 | 1,529.5 | 1,507.5 | 1,507.5 | -33.5 | -2.2% | 534,100 |
| 2023/09/19 | 1,529 | 1,543.5 | 1,522.5 | 1,541 | -1.5 | -0.1% | 548,000 |
| 2023/09/15 | 1,535 | 1,551 | 1,526.5 | 1,542.5 | +21.5 | +1.4% | 812,200 |
| 2023/09/14 | 1,519 | 1,530 | 1,516.5 | 1,521 | +6.5 | +0.4% | 383,000 |
| 2023/09/13 | 1,517 | 1,522 | 1,509.5 | 1,514.5 | +3 | +0.2% | 360,400 |
| 2023/09/12 | 1,506.5 | 1,520.5 | 1,506 | 1,511.5 | +10.5 | +0.7% | 330,600 |
| 2023/09/11 | 1,510 | 1,519 | 1,496 | 1,501 | -0.5 | ±0% | 329,200 |
| 2023/09/08 | 1,529 | 1,532 | 1,501.5 | 1,501.5 | -30 | -2% | 588,900 |
| 2023/09/07 | 1,540 | 1,540 | 1,529 | 1,531.5 | -5 | -0.3% | 326,300 |
| 2023/09/06 | 1,530 | 1,537.5 | 1,523.5 | 1,536.5 | +4.5 | +0.3% | 411,500 |
| 2023/09/05 | 1,529 | 1,541 | 1,525 | 1,532 | +1 | +0.1% | 399,700 |
| 2023/09/04 | 1,527.5 | 1,532 | 1,518.5 | 1,531 | +5.5 | +0.4% | 374,800 |
| 2023/09/01 | 1,512.5 | 1,530 | 1,511 | 1,525.5 | +15.5 | +1% | 403,200 |
| 2023/08/31 | 1,510 | 1,523 | 1,507 | 1,510 | +1 | +0.1% | 419,200 |
| 2023/08/30 | 1,516 | 1,521 | 1,509 | 1,509 | -6 | -0.4% | 454,500 |
| 2023/08/29 | 1,499.5 | 1,517 | 1,497 | 1,515 | +17.5 | +1.2% | 360,400 |
| 2023/08/28 | 1,505 | 1,506 | 1,490 | 1,497.5 | +2 | +0.1% | 279,100 |
| 2023/08/25 | 1,490 | 1,506 | 1,485 | 1,495.5 | -9.5 | -0.6% | 352,000 |
| 2023/08/24 | 1,507 | 1,510 | 1,495 | 1,505 | ±0 | ±0% | 392,100 |
| 2023/08/23 | 1,470 | 1,506.5 | 1,468 | 1,505 | +29.5 | +2% | 387,700 |
| 2023/08/22 | 1,470.5 | 1,476 | 1,464 | 1,475.5 | +0.5 | ±0% | 425,300 |
| 2023/08/21 | 1,467.5 | 1,483.5 | 1,458.5 | 1,475 | +18.5 | +1.3% | 549,100 |
| 2023/08/18 | 1,462 | 1,465 | 1,448 | 1,456.5 | -16 | -1.1% | 589,200 |
| 2023/08/17 | 1,502.5 | 1,508.5 | 1,460 | 1,472.5 | -27 | -1.8% | 923,500 |
| 2023/08/16 | 1,501 | 1,512.5 | 1,487 | 1,499.5 | -3 | -0.2% | 708,800 |
| 2023/08/15 | 1,537 | 1,545 | 1,496.5 | 1,502.5 | -35 | -2.3% | 1,171,400 |
| 2023/08/14 | 1,524 | 1,547.5 | 1,509 | 1,537.5 | +15.5 | +1% | 1,593,200 |
| 2023/08/10 | 1,580 | 1,580 | 1,521 | 1,522 | -143 | -8.6% | 2,313,400 |
| 2023/08/09 | 1,660 | 1,685.5 | 1,658.5 | 1,665 | +3.5 | +0.2% | 731,600 |
| 2023/08/08 | 1,655 | 1,666.5 | 1,650.5 | 1,661.5 | -12.5 | -0.7% | 708,500 |
| 2023/08/07 | 1,671 | 1,675.5 | 1,656.5 | 1,674 | -4 | -0.2% | 497,000 |
| 2023/08/04 | 1,680.5 | 1,691.5 | 1,670 | 1,678 | -5 | -0.3% | 644,700 |
| 2023/08/03 | 1,696.5 | 1,702.5 | 1,680 | 1,683 | -25 | -1.5% | 597,000 |
| 2023/08/02 | 1,720 | 1,725 | 1,701.5 | 1,708 | -24 | -1.4% | 483,400 |
| 2023/08/01 | 1,747 | 1,748 | 1,729 | 1,732 | -10 | -0.6% | 351,300 |
| 2023/07/31 | 1,730 | 1,743.5 | 1,720 | 1,742 | +27 | +1.6% | 628,000 |
| 2023/07/28 | 1,712 | 1,722 | 1,690.5 | 1,715 | -20 | -1.2% | 862,100 |
| 2023/07/27 | 1,733 | 1,740 | 1,718.5 | 1,735 | +1.5 | +0.1% | 524,600 |
| 2023/07/26 | 1,731.5 | 1,734.5 | 1,717.5 | 1,733.5 | +2.5 | +0.1% | 374,600 |
| 2023/07/25 | 1,753 | 1,754.5 | 1,727.5 | 1,731 | -22.5 | -1.3% | 363,800 |
| 2023/07/24 | 1,752.5 | 1,767 | 1,752 | 1,753.5 | +15 | +0.9% | 378,400 |
| 2023/07/21 | 1,750 | 1,750.5 | 1,731.5 | 1,738.5 | -19.5 | -1.1% | 432,800 |
| 2023/07/20 | 1,770.5 | 1,773.5 | 1,758 | 1,758 | -16.5 | -0.9% | 407,700 |
| 2023/07/19 | 1,783 | 1,786.5 | 1,764.5 | 1,774.5 | +1 | +0.1% | 464,200 |
| 2023/07/18 | 1,804 | 1,808 | 1,769 | 1,773.5 | -25 | -1.4% | 470,500 |
| 2023/07/14 | 1,799 | 1,815.5 | 1,795 | 1,798.5 | ±0 | ±0% | 512,700 |
151～
200
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
