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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/19 | 1,704 | 1,729 | 1,571 | 1,699 | -5.5 | -0.3% | 5,717,500 |
| 2024/08/16 | 1,640.5 | 1,710.5 | 1,626 | 1,704.5 | +73 | +4.5% | 2,125,000 |
| 2024/08/15 | 1,594 | 1,637.5 | 1,585.5 | 1,631.5 | +50.5 | +3.2% | 1,152,500 |
| 2024/08/14 | 1,590 | 1,594 | 1,552.5 | 1,581 | +12 | +0.8% | 807,000 |
| 2024/08/13 | 1,548 | 1,570 | 1,512 | 1,569 | +17.5 | +1.1% | 1,097,300 |
| 2024/08/09 | 1,519 | 1,569 | 1,514.5 | 1,551.5 | +102.5 | +7.1% | 1,834,300 |
| 2024/08/08 | 1,421 | 1,458.5 | 1,410.5 | 1,449 | +0.5 | ±0% | 717,700 |
| 2024/08/07 | 1,413 | 1,483.5 | 1,385.5 | 1,448.5 | +25.5 | +1.8% | 933,500 |
| 2024/08/06 | 1,349 | 1,472 | 1,338 | 1,423 | +134 | +10.4% | 1,489,300 |
| 2024/08/05 | 1,443 | 1,455 | 1,277.5 | 1,289 | -194 | -13.1% | 2,330,400 |
| 2024/08/02 | 1,470 | 1,504 | 1,454.5 | 1,483 | -44.5 | -2.9% | 1,450,000 |
| 2024/08/01 | 1,548.5 | 1,551 | 1,527 | 1,527.5 | -29.5 | -1.9% | 488,000 |
| 2024/07/31 | 1,540 | 1,557 | 1,534 | 1,557 | +1.5 | +0.1% | 658,400 |
| 2024/07/30 | 1,572.5 | 1,576 | 1,550.5 | 1,555.5 | -12 | -0.8% | 301,600 |
| 2024/07/29 | 1,550 | 1,571.5 | 1,542.5 | 1,567.5 | +37 | +2.4% | 334,600 |
| 2024/07/26 | 1,530 | 1,547 | 1,518 | 1,530.5 | -1.5 | -0.1% | 521,500 |
| 2024/07/25 | 1,532.5 | 1,548 | 1,515 | 1,532 | -15 | -1% | 561,200 |
| 2024/07/24 | 1,553 | 1,567.5 | 1,543 | 1,547 | -5 | -0.3% | 424,200 |
| 2024/07/23 | 1,562 | 1,581 | 1,551 | 1,552 | -9.5 | -0.6% | 442,000 |
| 2024/07/22 | 1,580 | 1,582.5 | 1,548.5 | 1,561.5 | -31 | -1.9% | 485,700 |
| 2024/07/19 | 1,600 | 1,600 | 1,583 | 1,592.5 | -5 | -0.3% | 271,500 |
| 2024/07/18 | 1,612 | 1,632 | 1,589.5 | 1,597.5 | -31.5 | -1.9% | 533,900 |
| 2024/07/17 | 1,615 | 1,633 | 1,608.5 | 1,629 | +16.5 | +1% | 382,900 |
| 2024/07/16 | 1,624.5 | 1,628 | 1,599 | 1,612.5 | -4.5 | -0.3% | 540,000 |
| 2024/07/12 | 1,594 | 1,634 | 1,589.5 | 1,617 | +12.5 | +0.8% | 718,200 |
| 2024/07/11 | 1,585 | 1,607 | 1,585 | 1,604.5 | +19 | +1.2% | 398,700 |
| 2024/07/10 | 1,590 | 1,601 | 1,577 | 1,585.5 | -15.5 | -1% | 465,200 |
| 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 |
151～
200
件表示中 / 4929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 | 329,600円 | +1.7% | - | 0.61% | 52.44倍 | 1.77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 |
| カカクコム | 223,500円 | +16.5% | +10.6% | 3.58% | 22.32倍 | 7.83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 | 106,300円 | +5.6% | +1.8% | 3.01% | 26.04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 |
| ＧＭＯインター | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| テクノプロＨＤ | 307,500円 | +8.1% | +22.0% | 2.93% | 17.32倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
