2432 ディー・エヌ・エー

2432
2024/04/12
時価
1898億円
PER
19.54倍
2010年以降
赤字-34.34倍
(2010-2023年)
PBR
0.86倍
2010年以降
0.6-10.41倍
(2010-2023年)
配当
1.29%
ROE
4%
ROA
2.54%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
1,535
始値
1,572
高値
1,575
安値
1,538
終値 +1.24%
1,554
出来高 +50.79%
1,029,000

乖離率

株価(5日)
移動平均値
-0.06%
1,555
株価(25日)
移動平均値
+3.32%
1,504
出来高(5日)
移動平均値
+19.98%
857,640

2023/11/15~2024/04/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/121,5721,5751,5381,554+1.24%1,029,0001898億1417万+3.32%-0.86
04/111,5301,5461,5191,535-0.78%682,4001874億9341万+2.47%-0.85
04/101,5831,6051,5471,547-2.27%726,2001889億5915万+3.76%-0.85
04/091,5731,5961,5671,583+1.8%912,7001933億5639万+6.82%-0.87
04/081,5811,5971,5421,555-1.46%937,9001899億3632万+5.42%-0.86
04/051,6001,6081,5441,578-3.37%2,262,7001927億4567万+7.13%-0.87
04/041,5701,6461,5691,633+9.6%3,634,1001994億6367万+11.24%-0.9
04/031,5061,5261,4901,490-1.84%833,3001819億9686万+1.78%-0.82
04/021,5421,5581,5151,518-2.32%926,6001854億1693万+4.4%-0.84
04/011,5331,5681,5211,554+2.44%1,228,5001898億1417万+7.69%-0.86
03/291,5101,5301,4981,517+1.54%949,7001852億9479万+6.01%19.070.84
03/281,4991,5241,4901,494-0.8%1,094,8001824億8544万+5.21%18.780.82
03/271,5131,5211,4881,506-0.33%1,327,3001839億5119万+6.73%18.930.83
03/261,4861,5311,4851,511+2.03%1,192,0001845億6191万+7.85%190.83
03/251,5141,5151,4771,481-2.63%1,132,5001808億9755万+6.55%18.620.82
03/221,5151,5321,4981,521+0.07%747,2001857億8337万+10.22%19.120.84
03/211,5111,5301,5071,520+1.47%1,286,8001856億6122万+10.95%19.110.84
03/191,4961,5141,4791,498+0.47%984,4001829億7402万+10.07%18.830.83
03/181,4521,4961,4491,491+3.11%1,347,9001821億1900万+9.96%18.740.82
03/151,4001,4591,3981,446+3.43%2,831,3001766億2245万+6.95%18.180.8
03/141,4261,4291,3881,398-1.89%1,041,3001707億5947万+3.17%17.580.77
03/131,4001,4321,3961,425-0.35%1,075,3001740億5740万+4.78%17.920.79
03/121,3911,4361,3751,430+2.29%1,328,6001746億6812万+4.84%17.980.79
03/111,3951,4071,3731,398-2.03%1,256,9001707億5947万+2.27%17.580.77
03/081,4141,4351,3671,427+1.71%1,803,9001743億169万+4.08%17.940.79
03/071,3511,4041,3461,403+4.31%1,957,9001713億7019万+2.11%17.640.77
03/061,3451,3721,3351,345+0.45%1,925,3001642億8575万-2.39%16.910.74
03/051,3851,3871,3281,339-4.56%3,581,3001635億5288万-3.32%16.830.74
03/041,4551,4601,3931,403-6.15%4,212,5001713億7019万+0.79%17.640.77
03/011,4511,5511,4401,495+2.05%7,917,6001826億758万+7.02%18.80.83
02/291,5451,6491,4511,465-4.06%23,391,7001789億4322万+4.94%18.420.81
02/281,4001,5271,3711,527+24.45%10,122,5001865億1624万+9.23%19.20.84
02/271,2461,2471,2241,227-1.68%867,6001498億7258万-12.17%15.430.68
02/261,2511,2611,2441,248-0.16%693,6001524億3764万-11.36%15.690.69
02/221,2631,2651,2481,250-0.87%598,5001526億8193万-11.91%15.720.69
02/211,2661,2681,2461,261+0.24%609,9001540億2553万-11.76%15.850.7
02/201,2661,2741,2581,258-0.63%447,3001536億5909万-12.64%15.820.69
02/191,2371,2681,2341,266+2.51%682,3001546億3625万-12.75%15.920.7
02/161,2201,2461,2141,235+0.41%812,4001508億4974万-15.58%15.530.68
02/151,2701,2811,2241,230-3.68%1,140,4001502億3902万-16.67%15.460.68
02/141,2721,2881,2641,277-0.47%1,047,8001559億7986万-14.18%16.050.71
02/131,3801,3811,2831,283-7.23%2,443,7001567億1273万-14.35%16.130.71
02/091,3791,3981,3591,383+0.8%1,656,2001689億2728万-7.92%17.390.76
02/081,3391,3721,3121,372-10.27%3,341,5001675億8368万-8.66%17.250.76
02/071,5261,5291,5051,529+0.46%508,7001867億6053万+1.73%19.220.84
02/061,5311,5331,5051,522-0.98%259,0001859億551万+1.74%19.130.84
02/051,5191,5451,5171,537+2.06%481,7001877億3770万+3.22%19.320.85
02/021,4951,5321,4931,506+0.67%373,6001839億5119万+1.69%18.930.83
02/011,4861,4971,4801,496+0.13%359,6001827億2973万+1.49%18.810.83
01/311,4991,4991,4781,494-0.66%341,1001824億8544万+1.77%18.780.82
01/301,5111,5121,4961,504-0.27%383,0001837億689万+2.87%18.910.83
01/291,5101,5211,5051,508-0.79%416,9001841億9548万+3.5%18.960.83
01/261,5221,5471,5191,520-0.13%542,6001856億6122万+4.68%19.110.84
01/251,4921,5271,4861,522+2.01%621,3001859億551万+5.33%19.130.84
01/241,5051,5091,4891,492-0.86%378,4001822億4115万+3.76%18.760.82
01/231,5091,5201,4911,505-0.33%579,1001838億2904万+5.02%18.920.83
01/221,5001,5191,4941,510+0.6%494,0001844億3977万+5.74%18.980.83
01/191,5111,5261,4931,501-0.86%394,8001833億4046万+5.33%18.870.83
01/181,5051,5231,5021,514+0.66%450,9001849億2835万+6.47%19.030.84
01/171,5281,5391,5031,504-1.57%488,3001837億689万+5.99%18.910.83
01/161,5451,5541,5281,528-1.36%643,1001866億3839万+7.76%19.210.84
01/151,5801,5821,5441,549-1.02%784,8001892億344万+9.32%19.470.86
01/121,5731,5781,5531,565+0.84%745,9001911億5777万+10.52%19.680.86
01/111,5381,5581,5241,552+0.91%948,5001895億6988万+9.76%19.510.86
01/101,5051,5501,5051,538+1.72%1,222,1001878億5984万+8.92%19.340.85
01/091,4521,5131,4301,512+9.17%2,182,4001846億8406万+7.16%19.010.83
01/051,3981,4001,3851,385-0.86%368,7001691億7157万-1.84%17.410.76
01/041,3741,4011,3521,397+1.45%574,9001706億3732万-1.27%17.560.77
2023
12/291,3671,3841,3661,377+0.58%444,0001681億9441万-2.96%17.310.76
12/281,3551,3751,3451,369+1.26%429,8001672億1725万-3.79%17.210.76
12/271,3261,3551,3261,352+1.96%512,6001651億4077万-5.26%170.75
12/261,3281,3341,3211,326-0.3%395,0001619億6499万-7.4%16.670.73
12/251,3471,3501,3301,330-0.6%442,5001624億5357万-7.51%16.720.73
12/221,3501,3641,3361,338-1.33%471,7001634億3073万-7.4%16.820.74
12/211,3651,3721,3551,356-1.67%389,2001656億2935万-6.61%17.050.75
12/201,3861,4021,3781,379-0.07%479,1001684億3870万-5.48%17.340.76
12/191,3651,3861,3651,380+2%448,4001685億6085万-5.67%17.350.76
12/181,3261,3601,3231,353+0.45%506,4001652億6292万-7.77%17.010.75
12/151,3601,3631,3461,347-1.54%876,4001645億3004万-8.62%16.930.74
12/141,3761,3921,3611,368-0.65%539,2001670億9510万-7.57%17.20.76
12/131,3901,3941,3711,377-2.82%873,6001681億9441万-7.4%17.310.76
12/121,4371,4431,4161,417-1.12%469,4001730億8023万-5.03%17.810.78
12/111,4301,4381,4221,433-0.56%782,5001750億3456万-4.21%18.020.79
12/081,4551,4721,4311,441-1.91%871,2001760億1173万-3.81%18.120.8
12/071,5081,5091,4691,469-3.42%563,5001794億3180万-2%18.470.81
12/061,5251,5281,5181,521+0.13%381,0001857億8337万+1.47%19.120.84
12/051,5101,5251,5051,519-0.07%502,9001855億3908万+1.54%19.10.84
12/041,5001,5201,4921,520+1.4%372,1001856億6122万+1.74%19.110.84
12/011,5081,5121,4891,499-0.33%409,4001830億9617万+0.54%18.850.83
11/301,5191,5331,5011,504-0.66%632,0001837億689万+0.94%18.910.83
11/291,5021,5221,4991,514+0.87%546,1001849億2835万+1.75%19.030.84
11/281,4831,5051,4771,501+1.56%388,0001833億4046万+1.08%18.870.83
11/271,4811,4951,4761,478-0.2%466,4001805億3111万-0.27%18.580.82
11/241,4831,4921,4771,481+0.14%361,7001808億9755万+0.07%18.620.82
11/221,4701,4861,4681,479+0.27%296,9001806億5326万0%18.590.82
11/211,4701,4781,4671,475+0.2%398,3001801億6467万-0.14%18.540.81
11/201,4991,5021,4671,472-1.8%563,6001797億9824万-0.2%18.510.81
11/171,5131,5131,4911,499-0.6%439,8001830億9617万+1.7%18.850.83
11/161,5341,5341,5081,508-1.57%499,4001841億9548万+2.38%18.960.83
11/151,4911,5351,4901,532+3.44%1,041,3001871億2697万+4.15%19.260.85

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,940
882,001
12/6
1,207
362,001
4/3
21,736,273
72,447
12/12
--+32.97%
10/19
-29.78%
12/17
2009年
3月期
2,603
780,999
4/7
644
193,201
10/30
14,219,022
47,392
4/9
--+17.74%
12/16
-42.32%
10/30
2010年
3月期
2,470
740,999
2/25

740,999
2/23
764
229,301
10/5
9,618,962
32,060
10/28
--+35.24%
11/30
-16.43%
10/5
2011年
3月期
3,360
3/7
1,970
10/27
15,224,200
12/8
4899億271万2872億3462万+19.97%
12/20
-20.89%
7/8
2012年
3月期
4,330
8/18
1,750
1/19
24,491,800
11/1
6313億3296万2551億5766万+31.56%
2/13
-23.23%
11/24
2013年
3月期
3,430
1/15
1,392
6/4
22,907,600
5/8
5001億901万2029億5969万+22.08%
7/3
-26.05%
6/1
2014年
3月期
2,871
4/24
1,754
2/6
39,046,100
12/10
4186億437万2645億2079万+23.36%
12/10
-20.16%
5/23
2015年
3月期
2,393
3/31
1,170
8/7
66,619,500
3/20
3608億8840万1764億4773万+45.29%
3/19
-25.03%
5/12
2016年
3月期
2,705
6/1
1,532
2/12
35,441,400
10/29
4079億4113万2310億4097万+13.08%
3/23
-16.09%
11/16
2017年
3月期
3,955
9/8
1,771
4/6
14,955,400
9/8
5964億5368万2670億8456万+22.61%
9/8
-21.91%
12/22

12/20
2018年
3月期
2,877
11/22
1,808
2/14
9,533,600
10/25
4338億8046万2726億6453万+13.12%
5/15
-21.12%
2/14
2019年
3月期
2,244
11/9
1,634
3/11
5,776,400
11/7
3384億1771万2464億2359万+10.89%
11/9
-12.57%
12/25
2020年
3月期
2,325
8/30
1,043
3/19
13,861,900
5/13
3506億3332万1572億9486万+21.61%
5/14
-25.01%
3/18
2021年
3月期
2,295
3/22
1,097
4/10
10,235,500
8/7
2988億3411万1654億3860万+35.4%
8/7
-9.51%
6/29
2022年
3月期
2,383
6/30
1,604
2/9
3,712,200
5/10
3102億9268万2088億5835万+9.03%
9/13
-14.22%
11/10
2023年
3月期
2,007
5/24

5/23
1,683
6/20
2,827,100
5/26
2613億3336万2191億4502万+6.37%
7/5
-8.76%
6/17
最新1,554
2024/4/12
1,029,0001898億1417万+3.32%
1,504

年間値上がり率

2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
38%(1.38倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
93%(1.93倍)
2010/12/30 vs 2009/12/30
59%(1.59倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
-22%(0.78倍)
2014/12/30 vs 2013/12/30
-35%(0.65倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
34%(1.34倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/04/12 vs 2023/12/29
13%(1.13倍)
過去安値
640円(2006/06/02)
143%(2.43倍)
1,554円(4/12)