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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,542 | 1,558 | 1,514.5 | 1,518 | -35.5 | -2.3% | 926,600 |
| 2024/04/01 | 1,533 | 1,568 | 1,521 | 1,553.5 | +36.5 | +2.4% | 1,228,500 |
| 2024/03/29 | 1,510 | 1,530 | 1,498 | 1,517 | +23.5 | +1.6% | 949,700 |
| 2024/03/28 | 1,499 | 1,523.5 | 1,490 | 1,493.5 | -12.5 | -0.8% | 1,094,800 |
| 2024/03/27 | 1,513 | 1,521 | 1,488 | 1,506 | -5 | -0.3% | 1,327,300 |
| 2024/03/26 | 1,485.5 | 1,531 | 1,485 | 1,511 | +30.5 | +2.1% | 1,192,000 |
| 2024/03/25 | 1,513.5 | 1,515 | 1,477 | 1,480.5 | -40.5 | -2.7% | 1,132,500 |
| 2024/03/22 | 1,515 | 1,532 | 1,497.5 | 1,521 | +1.5 | +0.1% | 747,200 |
| 2024/03/21 | 1,511 | 1,530 | 1,506.5 | 1,519.5 | +21.5 | +1.4% | 1,286,800 |
| 2024/03/19 | 1,495.5 | 1,513.5 | 1,479 | 1,498 | +7.5 | +0.5% | 984,400 |
| 2024/03/18 | 1,451.5 | 1,496 | 1,449 | 1,490.5 | +44.5 | +3.1% | 1,347,900 |
| 2024/03/15 | 1,400 | 1,459 | 1,398 | 1,446 | +48 | +3.4% | 2,831,300 |
| 2024/03/14 | 1,426 | 1,428.5 | 1,387.5 | 1,398 | -27 | -1.9% | 1,041,300 |
| 2024/03/13 | 1,400 | 1,431.5 | 1,396 | 1,425 | -5 | -0.3% | 1,075,300 |
| 2024/03/12 | 1,390.5 | 1,435.5 | 1,375 | 1,430 | +32.5 | +2.3% | 1,328,600 |
| 2024/03/11 | 1,395 | 1,406.5 | 1,373 | 1,397.5 | -29 | -2% | 1,256,900 |
| 2024/03/08 | 1,414 | 1,435 | 1,366.5 | 1,426.5 | +23.5 | +1.7% | 1,803,900 |
| 2024/03/07 | 1,350.5 | 1,404 | 1,346 | 1,403 | +58.5 | +4.4% | 1,957,900 |
| 2024/03/06 | 1,345 | 1,371.5 | 1,334.5 | 1,344.5 | +6 | +0.4% | 1,925,300 |
| 2024/03/05 | 1,385 | 1,386.5 | 1,328 | 1,338.5 | -64.5 | -4.6% | 3,581,300 |
| 2024/03/04 | 1,455 | 1,460 | 1,393 | 1,403 | -92 | -6.2% | 4,212,500 |
| 2024/03/01 | 1,451 | 1,550.5 | 1,440 | 1,495 | +30 | +2% | 7,917,600 |
| 2024/02/29 | 1,545 | 1,648.5 | 1,451 | 1,465 | -62 | -4.1% | 23,391,700 |
| 2024/02/28 | 1,400 | 1,527 | 1,371 | 1,527 | +300 | +24.4% | 10,122,500 |
| 2024/02/27 | 1,246 | 1,247 | 1,224 | 1,227 | -21 | -1.7% | 867,600 |
| 2024/02/26 | 1,251 | 1,261 | 1,243.5 | 1,248 | -1.5 | -0.1% | 693,600 |
| 2024/02/22 | 1,262.5 | 1,265 | 1,248 | 1,249.5 | -11 | -0.9% | 598,500 |
| 2024/02/21 | 1,265.5 | 1,268 | 1,245.5 | 1,260.5 | +3 | +0.2% | 609,900 |
| 2024/02/20 | 1,266 | 1,274 | 1,257.5 | 1,257.5 | -8.5 | -0.7% | 447,300 |
| 2024/02/19 | 1,237 | 1,267.5 | 1,234 | 1,266 | +31 | +2.5% | 682,300 |
| 2024/02/16 | 1,220 | 1,246 | 1,213.5 | 1,235 | +5 | +0.4% | 812,400 |
| 2024/02/15 | 1,270 | 1,281 | 1,223.5 | 1,230 | -46.5 | -3.6% | 1,140,400 |
| 2024/02/14 | 1,272 | 1,288 | 1,263.5 | 1,276.5 | -6 | -0.5% | 1,047,800 |
| 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 |
251～
300
件表示中 / 4933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 | 337,400円 | +1.7% | - | 0.59% | 53.68倍 | 1.82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 |
| ＧＭＯインター | 175,000円 | +477.1% | +999.9% | 1.04% | 95.94倍 | 92.64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 |
| カカクコム | 215,700円 | +16.5% | +10.6% | 3.71% | 21.54倍 | 7.55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 | 103,800円 | +5.6% | +1.8% | 3.08% | 25.42倍 | 0.98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 |
| テクノプロＨＤ | 306,100円 | +8.1% | +22.0% | 2.94% | 17.24倍 | 4.00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
