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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/28 | 1,483 | 1,505 | 1,476.5 | 1,501 | +23 | +1.6% | 388,000 |
| 2023/11/27 | 1,480.5 | 1,494.5 | 1,475.5 | 1,478 | -2.5 | -0.2% | 466,400 |
| 2023/11/24 | 1,482.5 | 1,492 | 1,476.5 | 1,480.5 | +2 | +0.1% | 361,700 |
| 2023/11/22 | 1,470 | 1,486 | 1,468 | 1,478.5 | +3.5 | +0.2% | 296,900 |
| 2023/11/21 | 1,470 | 1,477.5 | 1,466.5 | 1,475 | +3.5 | +0.2% | 398,300 |
| 2023/11/20 | 1,499 | 1,502 | 1,466.5 | 1,471.5 | -27.5 | -1.8% | 563,600 |
| 2023/11/17 | 1,513 | 1,513 | 1,491 | 1,499 | -9 | -0.6% | 439,800 |
| 2023/11/16 | 1,533.5 | 1,534 | 1,508 | 1,508 | -24 | -1.6% | 499,400 |
| 2023/11/15 | 1,490.5 | 1,535 | 1,490 | 1,532 | +51.5 | +3.5% | 1,041,300 |
| 2023/11/14 | 1,503.5 | 1,504 | 1,480.5 | 1,480.5 | -11 | -0.7% | 397,600 |
| 2023/11/13 | 1,519 | 1,519 | 1,485.5 | 1,491.5 | -20.5 | -1.4% | 447,900 |
| 2023/11/10 | 1,526.5 | 1,533 | 1,484.5 | 1,512 | +3 | +0.2% | 813,800 |
| 2023/11/09 | 1,500 | 1,519 | 1,475.5 | 1,509 | -26 | -1.7% | 1,074,100 |
| 2023/11/08 | 1,520 | 1,542.5 | 1,517.5 | 1,535 | +24 | +1.6% | 940,700 |
| 2023/11/07 | 1,515 | 1,517.5 | 1,501.5 | 1,511 | +0.5 | ±0% | 428,100 |
| 2023/11/06 | 1,510.5 | 1,517 | 1,499 | 1,510.5 | +14.5 | +1% | 686,200 |
| 2023/11/02 | 1,472.5 | 1,499.5 | 1,469 | 1,496 | +30.5 | +2.1% | 517,600 |
| 2023/11/01 | 1,480 | 1,483 | 1,465 | 1,465.5 | -2 | -0.1% | 427,400 |
| 2023/10/31 | 1,435 | 1,471.5 | 1,432.5 | 1,467.5 | +29.5 | +2.1% | 587,800 |
| 2023/10/30 | 1,454.5 | 1,454.5 | 1,430 | 1,438 | -19.5 | -1.3% | 1,207,000 |
| 2023/10/27 | 1,458 | 1,463 | 1,442.5 | 1,457.5 | +2 | +0.1% | 366,200 |
301～
350
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
