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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 2,420 | 2,439.5 | 2,406 | 2,418.5 | +9 | +0.4% | 2,771,700 |
| 2025/07/07 | 2,440 | 2,452 | 2,387.5 | 2,409.5 | -15.5 | -0.6% | 4,115,800 |
| 2025/07/04 | 2,453 | 2,456.5 | 2,418 | 2,425 | -15 | -0.6% | 3,560,200 |
| 2025/07/03 | 2,477.5 | 2,481.5 | 2,428.5 | 2,440 | -30 | -1.2% | 4,898,000 |
| 2025/07/02 | 2,527.5 | 2,551 | 2,467.5 | 2,470 | -75 | -2.9% | 7,350,100 |
| 2025/07/01 | 2,632 | 2,653.5 | 2,542 | 2,545 | -127 | -4.8% | 7,473,300 |
| 2025/06/30 | 2,663 | 2,683 | 2,635 | 2,672 | -2 | -0.1% | 3,477,000 |
| 2025/06/27 | 2,701 | 2,713 | 2,664 | 2,674 | -23 | -0.9% | 3,189,100 |
| 2025/06/26 | 2,722.5 | 2,741 | 2,687.5 | 2,697 | -21.5 | -0.8% | 2,945,600 |
| 2025/06/25 | 2,690 | 2,731.5 | 2,660 | 2,718.5 | +4 | +0.1% | 3,204,400 |
| 2025/06/24 | 2,708.5 | 2,718 | 2,687.5 | 2,714.5 | +29.5 | +1.1% | 2,811,600 |
| 2025/06/23 | 2,660 | 2,697.5 | 2,648 | 2,685 | -5 | -0.2% | 3,860,300 |
| 2025/06/20 | 2,792 | 2,792 | 2,686 | 2,690 | -101 | -3.6% | 6,117,600 |
| 2025/06/19 | 2,767 | 2,806 | 2,755 | 2,791 | -13 | -0.5% | 5,637,000 |
| 2025/06/18 | 2,732.5 | 2,836.5 | 2,728 | 2,804 | +37.5 | +1.4% | 7,547,400 |
| 2025/06/17 | 2,685 | 2,775.5 | 2,672 | 2,766.5 | +94.5 | +3.5% | 6,177,500 |
| 2025/06/16 | 2,670 | 2,679 | 2,627.5 | 2,672 | +13.5 | +0.5% | 3,952,800 |
| 2025/06/13 | 2,709 | 2,710 | 2,615 | 2,658.5 | -52 | -1.9% | 5,325,600 |
| 2025/06/12 | 2,700 | 2,722 | 2,686.5 | 2,710.5 | -11 | -0.4% | 3,507,300 |
| 2025/06/11 | 2,687 | 2,736.5 | 2,665 | 2,721.5 | +9.5 | +0.4% | 5,364,900 |
| 2025/06/10 | 2,694 | 2,738.5 | 2,666.5 | 2,712 | +52 | +2% | 7,092,800 |
| 2025/06/09 | 2,629 | 2,660 | 2,612 | 2,660 | +32 | +1.2% | 4,593,400 |
| 2025/06/06 | 2,639 | 2,665.5 | 2,617 | 2,628 | -19 | -0.7% | 5,328,700 |
| 2025/06/05 | 2,698 | 2,701.5 | 2,647 | 2,647 | -43 | -1.6% | 4,322,500 |
| 2025/06/04 | 2,671 | 2,721.5 | 2,663.5 | 2,690 | +37 | +1.4% | 6,670,300 |
| 2025/06/03 | 2,713.5 | 2,718 | 2,649.5 | 2,653 | -52 | -1.9% | 6,853,800 |
| 2025/06/02 | 2,749 | 2,759.5 | 2,680.5 | 2,705 | -80.5 | -2.9% | 7,901,600 |
| 2025/05/30 | 2,753.5 | 2,839 | 2,743.5 | 2,785.5 | +23.5 | +0.9% | 10,558,800 |
| 2025/05/29 | 2,765 | 2,770.5 | 2,732.5 | 2,762 | +17 | +0.6% | 6,127,500 |
| 2025/05/28 | 2,777 | 2,797 | 2,742.5 | 2,745 | -15 | -0.5% | 6,400,900 |
| 2025/05/27 | 2,810 | 2,823 | 2,760 | 2,760 | -55 | -2% | 7,170,700 |
| 2025/05/26 | 2,799 | 2,832 | 2,784 | 2,815 | +46.5 | +1.7% | 7,634,900 |
| 2025/05/23 | 2,830.5 | 2,858 | 2,762 | 2,768.5 | -81.5 | -2.9% | 11,302,600 |
| 2025/05/22 | 2,820 | 2,882.5 | 2,783 | 2,850 | +0.5 | ±0% | 11,690,700 |
| 2025/05/21 | 2,972 | 2,978.5 | 2,849.5 | 2,849.5 | -133.5 | -4.5% | 13,761,200 |
| 2025/05/20 | 2,955.5 | 2,987 | 2,925.5 | 2,983 | +44 | +1.5% | 10,105,300 |
| 2025/05/19 | 2,965 | 2,993 | 2,913 | 2,939 | -66 | -2.2% | 12,209,600 |
| 2025/05/16 | 2,945 | 3,039 | 2,928 | 3,005 | +42.5 | +1.4% | 16,307,400 |
| 2025/05/15 | 2,915 | 2,968.5 | 2,877 | 2,962.5 | +38.5 | +1.3% | 17,172,200 |
| 2025/05/14 | 2,931 | 2,971 | 2,887 | 2,924 | -21.5 | -0.7% | 19,199,400 |
| 2025/05/13 | 3,000 | 3,046 | 2,916 | 2,945.5 | -89.5 | -2.9% | 25,463,600 |
| 2025/05/12 | 3,210 | 3,248 | 3,006 | 3,035 | -595 | -16.4% | 34,458,900 |
| 2025/05/09 | 3,628 | 3,643 | 3,580 | 3,630 | +11 | +0.3% | 9,896,800 |
| 2025/05/08 | 3,616 | 3,655 | 3,588 | 3,619 | +17 | +0.5% | 6,978,800 |
| 2025/05/07 | 3,679 | 3,680 | 3,596 | 3,602 | -58 | -1.6% | 7,705,000 |
| 2025/05/02 | 3,650 | 3,701 | 3,615 | 3,660 | -44 | -1.2% | 10,867,400 |
| 2025/05/01 | 3,799 | 3,830 | 3,701 | 3,704 | -151 | -3.9% | 12,162,000 |
| 2025/04/30 | 3,746 | 3,855 | 3,724 | 3,855 | +135 | +3.6% | 11,869,400 |
| 2025/04/28 | 3,727 | 3,850 | 3,712 | 3,720 | +95 | +2.6% | 19,086,600 |
| 2025/04/25 | 3,665 | 3,686 | 3,601 | 3,625 | -29 | -0.8% | 13,861,300 |
201～
250
件表示中 / 5193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 | 267,550円 | -10.7% | -37.1% | 2.47% | 29.83倍 | 1.05倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| テレ朝ＨＤ | 323,000円 | +3.7% | +12.2% | 2.17% | 11.60倍 | 0.71倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ＧＭＯ | 318,300円 | +8.3% | +28.4% | 1.63% | 14.31倍 | 2.83倍 |
|
上場子会社１２社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| ラクス | 91,160円 | +23.3% | +70.7% | 0.77% | 24.28倍 | 13.22倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡 |
| ビジョナル | 752,200円 | +23.8% | +3.6% | 0.00% | 18.81倍 | 3.94倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
市場注目の銘柄
チャート関連のコラム
