ログイン

ディー・エヌ・エー (2432.T)

プライム（内国株式）
セクター
情報・通信業
最新終値
2,467円
最新PBR
1.06倍
最新PER
25.89倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,462 2,476 2,440 2,467 1,209,500 2,463.0 2,469.2
08/12(水) 2,470 2,512 2,452 2,512 1,053,500 2,461.9 2,476.9
08/10(月) 2,458 2,458 2,402 2,457 1,029,500 2,454.7 2,483.0
08/07(金) 2,409 2,462 2,397 2,462 1,440,300 2,466.0 2,491.3
08/06(木) 2,452 2,471 2,396 2,418 2,065,700 2,467.9 2,499.4
08/05(水) 2,479 2,480 2,441 2,462 1,043,100 2,485.9 2,503.8
08/04(火) 2,476 2,496 2,462 2,476 742,400 2,502.5 2,503.3
08/03(月) 2,450 2,526 2,447 2,513 1,109,000 2,501.1 2,502.3
07/31(金) 2,460 2,495 2,437 2,472 998,400 2,488.8 2,498.0
07/30(木) 2,522 2,537 2,482 2,508 706,900 2,471.8 2,493.5
07/29(水) 2,490 2,545 2,466 2,545 1,196,800 2,452.3 2,486.9
07/28(火) 2,479 2,492 2,432 2,469 866,100 2,429.3 2,481.3
07/27(月) 2,399 2,459 2,392 2,452 995,700 2,421.7 2,480.1
07/24(金) 2,400 2,400 2,374 2,387 727,200 2,414.4 2,476.2
07/23(木) 2,415 2,425 2,405 2,410 703,600 2,419.1 2,480.9
07/22(水) 2,408 2,438 2,395 2,430 845,600 2,427.5 2,490.4
07/21(火) 2,415 2,441 2,409 2,431 766,300 2,438.8 2,498.0
07/17(金) 2,410 2,436 2,396 2,415 955,200 2,447.1 2,507.9
07/16(木) 2,455 2,472 2,395 2,410 1,106,500 2,467.5 2,518.1
07/15(水) 2,486 2,487 2,449 2,452 1,076,100 2,495.6 2,527.2
07/14(火) 2,475 2,500 2,471 2,486 851,300 2,517.4 2,535.5
07/13(月) 2,515 2,530 2,470 2,473 977,600 2,552.2 2,543.5
07/10(金) 2,557 2,557 2,512 2,517 1,205,600 2,590.3 2,551.8
07/09(木) 2,555 2,562 2,528 2,551 1,315,000 2,619.7 2,557.8
07/08(水) 2,661 2,672 2,545 2,561 2,052,100 2,642.5 2,561.1
07/07(火) 2,663 2,697 2,591 2,660 2,083,500 2,635.8 2,566.5
07/06(月) 2,664 2,681 2,602 2,663 1,905,000 2,593.9 2,568.5
07/03(金) 2,676 2,700 2,632 2,664 1,547,200 2,551.3 2,571.5
07/02(木) 2,556 2,667 2,555 2,665 2,190,000 2,499.6 2,571.4
07/01(水) 2,450 2,528 2,448 2,528 1,263,000 2,438.3 2,571.6
06/30(火) 2,450 2,477 2,434 2,451 907,300 2,401.7 2,577.4
06/29(月) 2,449 2,461 2,406 2,450 1,306,600 2,392.2 2,586.4
06/26(金) 2,344 2,406 2,334 2,406 1,141,900 2,389.9 2,598.3
06/25(木) 2,352 2,386 2,341 2,358 885,200 2,379.6 2,612.3
06/24(水) 2,398 2,406 2,329 2,345 1,473,300 2,408.8 2,627.6
06/23(火) 2,450 2,455 2,377 2,403 1,457,200 2,469.4 2,644.3
06/22(月) 2,354 2,448 2,350 2,439 1,652,200 2,512.7 2,658.5
06/19(金) 2,430 2,441 2,337 2,354 4,331,200 2,561.0 2,669.7
06/18(木) 2,610 2,611 2,494 2,504 3,401,200 2,624.3 2,684.2
06/17(水) 2,633 2,702 2,628 2,648 1,217,700 2,650.7 2,689.2
06/16(火) 2,680 2,688 2,598 2,620 1,433,900 2,653.4 2,685.7
06/15(月) 2,671 2,695 2,658 2,680 1,011,000 2,666.6 2,687.3
06/12(金) 2,657 2,685 2,639 2,671 1,264,700 2,666.6 2,686.6
06/11(木) 2,635 2,656 2,593 2,636 1,006,900 2,665.8 2,686.8
06/10(水) 2,690 2,699 2,643 2,661 1,378,100 2,665.0 2,682.6
06/09(火) 2,696 2,713 2,657 2,686 905,100 2,672.1 2,679.7
06/08(月) 2,641 2,701 2,640 2,680 1,353,500 2,677.2 2,673.8
06/05(金) 2,669 2,704 2,654 2,667 1,013,800 2,688.6 2,670.6
06/04(木) 2,680 2,696 2,631 2,632 975,900 2,687.9 2,666.2
06/03(水) 2,709 2,719 2,671 2,697 1,056,800 2,695.2 2,663.8
06/02(火) 2,772 2,781 2,675 2,711 1,346,400 2,690.6 2,660.9
06/01(月) 2,675 2,746 2,673 2,737 1,683,800 2,683.2 2,658.9
05/29(金) 2,669 2,703 2,645 2,663 2,188,000 2,685.2 2,657.5
05/28(木) 2,670 2,678 2,642 2,669 1,141,700 2,704.1 2,660.6
05/27(水) 2,674 2,705 2,663 2,674 1,153,200 2,718.5 2,663.6
05/26(火) 2,732 2,739 2,666 2,674 1,168,700 2,735.9 2,666.5
05/25(月) 2,750 2,750 2,691 2,747 996,200 2,752.6 2,664.9
05/22(金) 2,735 2,776 2,715 2,758 1,062,500 2,747.2 2,660.4
05/21(木) 2,760 2,760 2,721 2,741 908,200 2,738.8 2,654.3
05/20(水) 2,765 2,785 2,725 2,761 1,479,500 2,716.7 2,649.5
05/19(火) 2,739 2,765 2,696 2,758 1,524,800 2,676.4 2,644.6
05/18(月) 2,685 2,728 2,652 2,720 1,680,300 2,657.1 2,641.5
05/15(金) 2,660 2,754 2,606 2,716 3,409,600 2,645.6 2,638.7
05/14(木) 2,558 2,652 2,522 2,630 3,210,800 2,637.6 2,635.4
05/13(水) 2,630 2,662 2,555 2,559 3,541,300 2,617.8 2,632.6
05/12(火) 2,630 2,679 2,618 2,661 1,437,000 2,623.4 2,629.6
05/11(月) 2,664 2,699 2,644 2,663 1,617,700 2,598.8 2,623.8
05/08(金) 2,576 2,722 2,555 2,676 5,070,500 2,586.2 2,614.8
05/07(木) 2,565 2,596 2,503 2,531 1,811,200 2,562.7 2,604.9
05/01(金) 2,539 2,597 2,536 2,587 1,145,000 2,570.6 2,602.9
04/30(木) 2,571 2,598 2,538 2,538 1,234,400 2,578.3 2,596.8
04/28(火) 2,566 2,600 2,551 2,600 1,177,900 2,602.9 2,593.5
04/27(月) 2,560 2,581 2,534 2,558 1,323,000 2,623.4 2,588.6
04/24(金) 2,595 2,606 2,546 2,571 1,792,300 2,660.0 2,583.8
04/23(木) 2,650 2,651 2,603 2,626 1,233,500 2,694.5 2,580.7
04/22(水) 2,702 2,719 2,661 2,661 950,000 2,718.6 2,576.8
04/21(火) 2,745 2,752 2,700 2,702 1,053,300 2,713.1 2,569.7
04/20(月) 2,764 2,780 2,725 2,741 1,147,900 2,699.7 2,560.0
04/17(金) 2,769 2,790 2,738 2,743 1,617,200 2,672.6 2,549.2
04/16(木) 2,657 2,749 2,655 2,746 2,116,400 2,647.8 2,537.7
04/15(水) 2,656 2,674 2,630 2,634 1,013,500 2,626.4 2,528.7
04/14(火) 2,632 2,651 2,619 2,635 1,045,100 2,635.4 2,525.3
04/13(月) 2,580 2,620 2,574 2,606 1,142,600 2,638.5 2,519.6
04/10(金) 2,643 2,664 2,595 2,619 1,442,500 2,644.0 2,516.8
04/09(木) 2,661 2,668 2,631 2,639 1,301,300 2,632.2 2,512.6
04/08(水) 2,666 2,691 2,637 2,679 2,191,100 2,601.3 2,509.1
04/07(火) 2,654 2,677 2,632 2,651 1,717,500 2,569.0 2,507.8
04/06(月) 2,565 2,647 2,565 2,633 1,889,600 2,526.1 2,509.4
04/03(金) 2,485 2,578 2,482 2,560 1,323,000 2,485.3 2,507.8
04/02(木) 2,515 2,541 2,450 2,485 1,597,200 2,469.6 2,506.6
04/01(水) 2,463 2,517 2,459 2,517 1,429,300 2,459.2 2,507.2
03/31(火) 2,463 2,483 2,436 2,436 1,468,700 2,446.9 2,507.2
03/30(月) 2,445 2,449 2,406 2,429 1,840,100 2,455.2 2,513.6
03/27(金) 2,445 2,491 2,439 2,482 1,303,700 2,457.3 2,520.3
03/26(木) 2,454 2,463 2,419 2,432 1,266,200 2,459.4 2,525.7
03/25(水) 2,463 2,490 2,451 2,456 1,072,200 2,478.5 2,533.4
03/24(火) 2,472 2,501 2,463 2,478 1,330,500 2,484.2 2,538.5
03/23(月) 2,466 2,474 2,432 2,439 1,672,100 2,480.6 2,543.8
03/19(木) 2,499 2,528 2,489 2,492 1,633,000 2,486.9 2,553.1
03/18(水) 2,483 2,529 2,463 2,528 1,504,800 2,479.4 2,557.1
03/17(火) 2,472 2,505 2,461 2,484 1,332,500 2,478.1 2,554.5
03/16(月) 2,473 2,481 2,428 2,460 1,565,200 2,490.9 2,557.5
03/13(金) 2,435 2,492 2,425 2,470 1,939,800 2,497.5 2,561.0
03/12(木) 2,478 2,480 2,426 2,455 2,947,300 2,510.3 2,561.5
03/11(水) 2,533 2,569 2,514 2,521 1,925,300 2,522.3 2,562.9
03/10(火) 2,493 2,555 2,476 2,548 2,281,100 2,528.5 2,558.2
03/09(月) 2,446 2,493 2,423 2,493 3,735,400 2,547.8 2,554.9
03/06(金) 2,510 2,561 2,474 2,535 2,483,600 2,587.8 2,553.3
03/05(木) 2,608 2,611 2,487 2,515 4,256,200 2,599.1 2,549.9
03/04(水) 2,642 2,648 2,533 2,552 5,250,900 2,602.4 2,548.9
03/03(火) 2,667 2,693 2,605 2,645 5,186,400 2,591.6 2,545.8
03/02(月) 2,734 2,776 2,692 2,692 9,125,800 2,566.3 2,539.8
02/27(金) 2,517 2,622 2,482 2,591 2,485,000 2,546.9 2,531.5
02/26(木) 2,531 2,547 2,515 2,531 1,743,600 2,547.7 2,526.9
02/25(水) 2,535 2,541 2,492 2,498 1,614,100 2,564.8 2,525.6
02/24(火) 2,564 2,591 2,519 2,519 1,898,500 2,590.4 2,527.3
02/20(金) 2,597 2,621 2,568 2,595 1,710,200 2,603.3 2,526.8
02/19(木) 2,625 2,629 2,552 2,595 1,678,100 2,606.1 2,523.8
02/18(水) 2,633 2,667 2,607 2,616 1,901,300 2,621.3 2,519.3
02/17(火) 2,595 2,633 2,563 2,626 1,810,200 2,616.4 2,514.6
02/16(月) 2,635 2,655 2,583 2,583 1,668,100 2,583.8 2,509.4
02/13(金) 2,672 2,675 2,594 2,610 2,048,000 2,579.2 2,506.7
02/12(木) 2,625 2,674 2,619 2,671 3,884,400 2,567.0 2,504.2
02/10(火) 2,500 2,592 2,496 2,592 3,243,500 2,528.9 2,499.2
02/09(月) 2,552 2,553 2,438 2,463 3,276,700 2,508.8 2,494.5
02/06(金) 2,383 2,561 2,352 2,560 5,979,400 2,497.0 2,494.9
02/05(木) 2,497 2,595 2,486 2,549 3,020,100 2,478.1 2,492.2
02/04(水) 2,471 2,527 2,468 2,481 1,895,100 2,458.7 2,492.2
02/03(火) 2,501 2,528 2,453 2,491 2,502,300 2,452.6 2,492.6
02/02(月) 2,460 2,466 2,392 2,404 2,689,500 2,452.3 2,493.5
01/30(金) 2,449 2,486 2,449 2,465 919,600 2,466.2 2,498.0
01/29(木) 2,447 2,462 2,429 2,452 1,181,000 2,472.3 2,499.0
01/28(水) 2,471 2,486 2,446 2,450 1,297,200 2,478.7 2,502.0
01/27(火) 2,461 2,507 2,453 2,490 1,085,500 2,484.0 2,503.3
01/26(月) 2,485 2,501 2,473 2,474 964,700 2,485.8 2,503.1
01/23(金) 2,492 2,522 2,485 2,496 879,400 2,498.9 2,501.7
01/22(木) 2,477 2,487 2,444 2,483 1,218,900 2,501.3 2,498.0
01/21(水) 2,485 2,509 2,470 2,477 1,325,700 2,508.4 2,493.4
01/20(火) 2,543 2,547 2,490 2,499 1,184,700 2,509.8 2,488.0
01/19(月) 2,494 2,544 2,485 2,539 1,403,900 2,509.6 2,483.7
01/16(金) 2,494 2,526 2,481 2,508 1,395,100 2,501.3 2,475.7
01/15(木) 2,497 2,531 2,494 2,519 1,210,700 2,502.4 2,469.9
01/14(水) 2,491 2,513 2,472 2,484 1,235,400 2,508.0 2,460.6
01/13(火) 2,516 2,524 2,468 2,498 1,651,400 2,520.6 2,452.6
01/09(金) 2,526 2,539 2,494 2,498 1,128,900 2,516.3 2,442.7
01/08(木) 2,521 2,530 2,503 2,513 1,270,600 2,511.1 2,433.7
01/07(水) 2,538 2,550 2,507 2,547 1,921,200 2,506.8 2,424.6
01/06(火) 2,496 2,547 2,489 2,547 1,800,300 2,507.4 2,416.7
01/05(月) 2,471 2,501 2,465 2,476 1,189,400 2,496.2 2,409.6
12/30(火) 2,484 2,502 2,472 2,472 1,445,400 2,503.4 2,404.6
12/29(月) 2,548 2,550 2,483 2,492 1,830,700 2,512.4 2,399.1
12/26(金) 2,514 2,550 2,500 2,550 2,646,800 2,512.2 2,393.8
12/25(木) 2,515 2,533 2,490 2,491 1,448,500 2,507.4 2,384.1
12/24(水) 2,511 2,522 2,480 2,512 1,375,200 2,506.0 2,377.9
12/23(火) 2,494 2,518 2,482 2,517 1,616,300 2,500.3 2,373.0
12/22(月) 2,539 2,542 2,467 2,491 2,923,200 2,484.7 2,369.9
12/19(金) 2,485 2,542 2,473 2,526 2,802,800 2,467.6 2,370.5
12/18(木) 2,479 2,519 2,457 2,483 1,998,200 2,436.0 2,372.8
12/17(水) 2,460 2,507 2,460 2,484 2,582,400 2,407.4 2,378.1
12/16(火) 2,404 2,454 2,396 2,439 2,309,700 2,389.1 2,382.9
12/15(月) 2,368 2,419 2,368 2,405 1,626,000 2,369.0 2,387.0
12/12(金) 2,333 2,383 2,332 2,369 1,833,100 2,360.7 2,394.0
12/11(木) 2,365 2,377 2,305 2,340 2,277,100 2,344.0 2,401.6
12/10(水) 2,367 2,394 2,352 2,392 1,665,500 2,332.9 2,410.2
12/09(火) 2,377 2,392 2,325 2,339 1,632,300 2,304.6 2,418.9
12/08(月) 2,314 2,385 2,296 2,364 1,742,500 2,291.3 2,430.9
12/05(金) 2,278 2,296 2,258 2,285 1,258,400 2,275.8 2,440.7
12/04(木) 2,243 2,293 2,243 2,285 1,282,100 2,288.9 2,454.3
12/03(水) 2,253 2,277 2,237 2,251 1,747,800 2,305.6 2,470.8
12/02(火) 2,312 2,317 2,272 2,272 1,503,500 2,325.6 2,481.8
12/01(月) 2,340 2,356 2,279 2,286 1,707,500 2,338.2 2,488.7
11/28(金) 2,362 2,386 2,342 2,350 1,257,300 2,352.5 2,495.6
11/27(木) 2,342 2,375 2,339 2,368 1,119,300 2,344.0 2,499.5
11/26(水) 2,334 2,364 2,331 2,351 1,587,100 2,337.9 2,503.0
11/25(火) 2,346 2,362 2,285 2,335 3,029,100 2,345.4 2,501.0
11/21(金) 2,288 2,380 2,287 2,358 2,658,300 2,366.5 2,497.6
11/20(木) 2,352 2,386 2,306 2,308 3,024,800 2,396.1 2,495.7
11/19(水) 2,340 2,422 2,300 2,338 7,433,700 2,451.3 2,494.4
11/18(火) 2,419 2,432 2,357 2,389 4,341,100 2,506.7 2,491.3
11/17(月) 2,513 2,534 2,428 2,440 2,564,000 2,550.0 2,487.0
11/14(金) 2,570 2,576 2,504 2,506 2,974,300 2,570.0 2,480.6
11/13(木) 2,596 2,598 2,555 2,584 2,441,000 2,584.7 2,470.6
11/12(水) 2,601 2,616 2,565 2,615 4,433,900 2,579.8 2,458.1
11/11(火) 2,776 2,810 2,590 2,605 15,972,100 2,567.8 2,443.1
11/10(月) 2,572 2,572 2,516 2,540 2,668,600 2,569.1 2,429.0
11/07(金) 2,542 2,583 2,528 2,579 2,194,700 2,588.8 2,417.2
11/06(木) 2,581 2,616 2,559 2,559 2,324,400 2,594.2 2,403.9
11/05(水) 2,574 2,606 2,517 2,555 3,154,200 2,607.5 2,391.9
11/04(火) 2,630 2,645 2,585 2,612 3,690,000 2,635.8 2,379.2
10/31(金) 2,655 2,687 2,611 2,639 5,608,700 2,618.9 2,365.0
10/30(木) 2,659 2,693 2,577 2,606 5,139,500 2,580.1 2,351.6
10/29(水) 2,669 2,713 2,608 2,626 7,843,400 2,550.4 2,339.3
10/28(火) 2,771 2,787 2,667 2,697 16,585,000 2,515.0 2,324.0
10/27(月) 2,448 2,540 2,447 2,527 3,662,700 2,466.6 2,306.7
10/24(金) 2,440 2,467 2,428 2,444 1,841,300 2,421.6 2,298.7
10/23(木) 2,423 2,471 2,418 2,458 2,714,500 2,382.6 2,294.2
10/22(水) 2,433 2,499 2,423 2,449 4,420,000 2,353.2 2,289.9
10/21(火) 2,333 2,476 2,313 2,455 7,455,100 2,318.5 2,284.3
10/20(月) 2,274 2,317 2,267 2,302 2,001,400 2,279.4 2,276.3
10/17(金) 2,284 2,295 2,245 2,250 2,142,500 2,275.5 2,275.1
10/16(木) 2,273 2,318 2,269 2,311 1,796,200 2,281.2 2,275.5
10/15(水) 2,283 2,297 2,264 2,275 1,472,400 2,270.5 2,274.2
10/14(火) 2,241 2,293 2,240 2,259 3,657,000 2,269.9 2,271.0
10/10(金) 2,288 2,304 2,263 2,283 2,406,700 2,266.0 2,268.0
10/09(木) 2,253 2,279 2,246 2,278 1,538,800 2,260.0 2,264.0
10/08(水) 2,273 2,286 2,257 2,257 1,831,700 2,253.4 2,261.0
10/07(火) 2,250 2,275 2,225 2,273 3,295,100 2,251.1 2,258.4
10/06(月) 2,245 2,264 2,226 2,239 2,866,600 2,248.5 2,254.7
10/03(金) 2,250 2,278 2,241 2,253 1,514,100 2,248.3 2,251.4
10/02(木) 2,242 2,256 2,218 2,245 1,461,300 2,249.0 2,248.3
10/01(水) 2,251 2,272 2,228 2,246 1,534,900 2,260.6 2,246.2
09/30(火) 2,246 2,268 2,242 2,259 1,250,000 2,271.3 2,245.5
09/29(月) 2,270 2,278 2,237 2,238 1,470,700 2,267.8 2,244.0
09/26(金) 2,280 2,307 2,256 2,256 2,099,600 2,273.2 2,242.8
09/25(木) 2,309 2,344 2,294 2,303 2,894,700 2,287.5 2,240.9
09/24(水) 2,251 2,308 2,243 2,299 2,227,800 2,293.2 2,238.7
09/22(月) 2,273 2,290 2,242 2,242 2,462,500 2,303.3 2,236.6
09/19(金) 2,343 2,348 2,255 2,266 3,319,200 2,316.6 2,235.9
09/18(木) 2,338 2,342 2,303 2,327 2,459,000 2,314.4 2,233.6
09/17(水) 2,326 2,370 2,311 2,332 3,365,800 2,303.6 2,228.6
09/16(火) 2,297 2,357 2,271 2,350 4,005,400 2,289.0 -
09/12(金) 2,279 2,308 2,256 2,308 2,610,000 2,274.5 -
09/11(木) 2,252 2,259 2,232 2,255 2,163,100 2,252.2 -
09/10(水) 2,249 2,286 2,229 2,274 2,279,900 2,238.2 -
09/09(火) 2,281 2,299 2,252 2,259 2,509,000 2,219.7 -
09/08(月) 2,279 2,311 2,240 2,277 3,456,000 2,208.7 -
09/05(金) 2,183 2,198 2,179 2,197 1,073,300 2,191.9 -
09/04(木) 2,181 2,197 2,178 2,184 1,253,200 2,188.5 -
09/03(水) 2,194 2,211 2,173 2,181 1,702,500 2,183.1 -
09/02(火) 2,201 2,230 2,197 2,204 1,965,600 2,181.8 -
09/01(月) 2,154 2,203 2,143 2,194 2,166,900 2,179.3 -
08/29(金) 2,166 2,184 2,162 2,180 1,497,100 2,186.3 -
08/28(木) 2,170 2,181 2,148 2,158 3,426,000 2,195.0 -
08/27(水) 2,187 2,187 2,157 2,174 2,769,600 2,205.2 -
08/26(火) 2,226 2,228 2,192 2,192 2,852,000 2,212.1 -
08/25(月) 2,239 2,242 2,216 2,228 2,128,500 2,223.2 -
08/22(金) 2,211 2,247 2,211 2,223 2,022,000 2,226.8 -
08/21(木) 2,208 2,225 2,198 2,208 2,339,500 2,227.2 -
08/20(水) 2,255 2,258 2,209 2,209 2,948,900 2,227.0 -
08/19(火) 2,257 2,259 2,218 2,247 2,406,000 2,226.0 -
08/18(月) 2,257 2,276 2,236 2,246 3,213,300 2,228.5 -
08/15(金) 2,212 2,232 2,202 2,225 2,998,200 2,221.5 -
08/14(木) 2,193 2,230 2,193 2,207 3,611,500 2,252.0 -
08/13(水) 2,263 2,266 2,199 2,204 5,716,000 2,280.3 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?