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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,380 | 1,381 | 1,282.5 | 1,282.5 | -100.5 | -7.3% | 2,443,700 |
| 2024/02/09 | 1,378.5 | 1,398 | 1,359 | 1,383 | +11 | +0.8% | 1,656,200 |
| 2024/02/08 | 1,338.5 | 1,372 | 1,312 | 1,372 | -156.5 | -10.2% | 3,341,500 |
| 2024/02/07 | 1,525.5 | 1,528.5 | 1,504.5 | 1,528.5 | +7 | +0.5% | 508,700 |
| 2024/02/06 | 1,531 | 1,533 | 1,505 | 1,521.5 | -15.5 | -1% | 259,000 |
| 2024/02/05 | 1,519 | 1,545 | 1,516.5 | 1,537 | +31.5 | +2.1% | 481,700 |
| 2024/02/02 | 1,495 | 1,532 | 1,493 | 1,505.5 | +10 | +0.7% | 373,600 |
| 2024/02/01 | 1,485.5 | 1,497 | 1,480 | 1,495.5 | +2 | +0.1% | 359,600 |
| 2024/01/31 | 1,498.5 | 1,498.5 | 1,478 | 1,493.5 | -10.5 | -0.7% | 341,100 |
| 2024/01/30 | 1,510.5 | 1,511.5 | 1,495.5 | 1,504 | -3.5 | -0.2% | 383,000 |
| 2024/01/29 | 1,510 | 1,520.5 | 1,504.5 | 1,507.5 | -12 | -0.8% | 416,900 |
| 2024/01/26 | 1,521.5 | 1,547 | 1,518.5 | 1,519.5 | -2 | -0.1% | 542,600 |
| 2024/01/25 | 1,492 | 1,527 | 1,485.5 | 1,521.5 | +30 | +2% | 621,300 |
| 2024/01/24 | 1,505 | 1,509 | 1,489 | 1,491.5 | -13.5 | -0.9% | 378,400 |
| 2024/01/23 | 1,509 | 1,520 | 1,491 | 1,505 | -4.5 | -0.3% | 579,100 |
| 2024/01/22 | 1,500 | 1,518.5 | 1,493.5 | 1,509.5 | +8.5 | +0.6% | 494,000 |
| 2024/01/19 | 1,511 | 1,525.5 | 1,492.5 | 1,501 | -13 | -0.9% | 394,800 |
| 2024/01/18 | 1,505 | 1,522.5 | 1,502 | 1,514 | +10 | +0.7% | 450,900 |
| 2024/01/17 | 1,528 | 1,538.5 | 1,503 | 1,504 | -24 | -1.6% | 488,300 |
| 2024/01/16 | 1,545 | 1,553.5 | 1,527.5 | 1,528 | -21 | -1.4% | 643,100 |
| 2024/01/15 | 1,579.5 | 1,582 | 1,544 | 1,549 | -16 | -1% | 784,800 |
| 2024/01/12 | 1,573 | 1,578 | 1,553 | 1,565 | +13.5 | +0.9% | 745,900 |
| 2024/01/11 | 1,537.5 | 1,557.5 | 1,524 | 1,551.5 | +14 | +0.9% | 948,500 |
| 2024/01/10 | 1,505 | 1,550 | 1,505 | 1,537.5 | +26 | +1.7% | 1,222,100 |
| 2024/01/09 | 1,452 | 1,513 | 1,430 | 1,511.5 | +126.5 | +9.1% | 2,182,400 |
| 2024/01/05 | 1,397.5 | 1,399.5 | 1,385 | 1,385 | -11.5 | -0.8% | 368,700 |
| 2024/01/04 | 1,373.5 | 1,400.5 | 1,351.5 | 1,396.5 | +19.5 | +1.4% | 574,900 |
| 2023/12/29 | 1,366.5 | 1,383.5 | 1,366 | 1,377 | +8.5 | +0.6% | 444,000 |
| 2023/12/28 | 1,354.5 | 1,375 | 1,344.5 | 1,368.5 | +16.5 | +1.2% | 429,800 |
| 2023/12/27 | 1,326 | 1,355 | 1,326 | 1,352 | +26 | +2% | 512,600 |
| 2023/12/26 | 1,328 | 1,334 | 1,320.5 | 1,326 | -3.5 | -0.3% | 395,000 |
| 2023/12/25 | 1,347 | 1,350 | 1,329.5 | 1,329.5 | -8 | -0.6% | 442,500 |
| 2023/12/22 | 1,350 | 1,364 | 1,335.5 | 1,337.5 | -18.5 | -1.4% | 471,700 |
| 2023/12/21 | 1,365 | 1,371.5 | 1,354.5 | 1,356 | -23 | -1.7% | 389,200 |
| 2023/12/20 | 1,386 | 1,401.5 | 1,377.5 | 1,379 | -1 | -0.1% | 479,100 |
| 2023/12/19 | 1,365 | 1,386 | 1,365 | 1,380 | +27 | +2% | 448,400 |
| 2023/12/18 | 1,325.5 | 1,359.5 | 1,323 | 1,353 | +6 | +0.4% | 506,400 |
| 2023/12/15 | 1,360 | 1,363 | 1,345.5 | 1,347 | -21 | -1.5% | 876,400 |
| 2023/12/14 | 1,375.5 | 1,391.5 | 1,361 | 1,368 | -9 | -0.7% | 539,200 |
| 2023/12/13 | 1,389.5 | 1,394 | 1,371 | 1,377 | -39.5 | -2.8% | 873,600 |
| 2023/12/12 | 1,437 | 1,442.5 | 1,415.5 | 1,416.5 | -16 | -1.1% | 469,400 |
| 2023/12/11 | 1,430 | 1,437.5 | 1,422 | 1,432.5 | -8 | -0.6% | 782,500 |
| 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 |
201～
250
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% | 39.78倍 | 1.35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% | 22.25倍 | 3.45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% | 8.52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
