2432 ディー・エヌ・エー

2432
2024/07/25
時価
1871億円
PER
-倍
2010年以降
赤字-34.34倍
(2010-2024年)
PBR
0.82倍
2010年以降
0.6-10.41倍
(2010-2024年)
配当
1.31%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
1,532
始値
1,530
高値
1,547
安値
1,518
終値 -0.07%
1,531
出来高 -7.07%
521,500

乖離率

株価(5日)
移動平均値
-0.91%
1,545
株価(25日)
移動平均値
-3.35%
1,584
出来高(5日)
移動平均値
+7.1%
486,920

2024/03/04~2024/07/26

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
07/261,5301,5471,5181,531-0.07%521,5001870億482万-3.35%-0.81
07/251,5331,5481,5151,532-0.97%561,2001871億2697万-3.47%-0.82
07/241,5531,5681,5431,547-0.32%424,2001889億5915万-2.58%-0.82
07/231,5621,5811,5511,552-0.64%442,0001895億6988万-2.27%-0.83
07/221,5801,5831,5491,562-1.95%485,7001907億9134万-1.64%-0.83
07/191,6001,6001,5831,593-0.31%271,5001945億7785万+0.31%-0.85
07/181,6121,6321,5901,598-1.9%533,9001951億8858万+0.69%-0.85
07/171,6151,6331,6091,629+0.99%382,9001989億7509万+2.84%-0.87
07/161,6251,6281,5991,613-0.25%540,0001970億2076万+2.02%-0.86
07/121,5941,6341,5901,617+0.75%718,2001975億934万+2.34%-0.86
07/111,5851,6071,5851,605+1.2%398,7001960億4359万+1.84%-0.85
07/101,5901,6011,5771,586-0.94%465,2001937億2283万+0.89%-0.84
07/091,5731,6051,5701,601+2.04%509,8001955億5501万+1.97%-0.85
07/081,5701,5891,5591,569-0.06%537,0001916億4636万+0.19%-0.84
07/051,5871,5991,5681,570-0.63%479,6001917億6850万+0.45%-0.84
07/041,5951,6051,5801,580-0.88%398,5001929億8996万+1.35%-0.84
07/031,5701,6001,5671,594+1.53%462,5001946億9999万+2.64%-0.85
07/021,5731,5901,5621,570-0.88%446,5001917億6850万+1.62%-0.84
07/011,5931,5981,5701,584-0.69%607,7001934億7854万+2.99%-0.84
06/281,5971,6041,5781,595-0.81%621,3001948億2214万+4.11%-0.85
06/271,6081,6221,5961,608-0.74%706,9001964億1003万+5.3%-0.86
06/261,6051,6311,5931,620+0.75%697,9001978億7578万+6.51%-0.86
06/251,5801,6171,5791,608+2.23%491,1001964億1003万+6.07%-0.86
06/241,5631,5871,5621,573+0.38%397,1001921億3494万+4.1%-0.84
06/211,5891,5921,5641,567-1.63%676,2001914億206万+4.05%-0.83
06/201,5551,5971,5551,593+2.51%472,2001945億7785万+6.06%-0.85
06/191,5511,5611,5421,554-0.7%347,9001898億1417万+3.74%-0.83
06/181,5501,5801,5461,565+1.89%436,8001911億5777万+4.54%-0.83
06/171,5661,5751,5221,536-2.17%769,4001876億1555万+2.61%-0.82
06/141,5571,5731,5431,570+0.77%914,7001917億6850万+4.74%-0.84
06/131,5591,5671,5361,558+0.97%455,9001903億275万+3.94%-0.83
06/121,5571,5671,5281,543-0.96%422,3001884億7057万+2.87%-0.82
06/111,5621,5751,5531,558-0.57%438,8001903億275万+3.66%-0.83
06/101,5281,5731,5241,567+2.89%667,4001914億206万+4.12%-0.83
06/071,5011,5271,5011,523+1.2%402,2001860億2766万+1.2%-0.81
06/061,5351,5351,5041,505-1.63%581,2001838億2904万-0.2%-0.8
06/051,5201,5391,5161,530+0.92%578,4001868億8268万+1.19%-0.81
06/041,4891,5191,4781,516+1.81%623,5001851億7264万+0.07%-0.81
06/031,4711,5021,4701,489+1.15%639,2001818億7471万-1.85%-0.79
05/311,4301,4751,4251,472+3.37%900,4001797億9824万-3.22%-0.78
05/301,3701,4251,3701,424+2.82%698,0001739億3525万-6.56%-0.76
05/291,4031,4141,3831,385-2.26%901,6001691億7157万-9.36%-0.74
05/281,4101,4221,3991,417-0.63%852,6001730億8023万-7.51%-0.75
05/271,4611,4641,4151,426-2.46%710,7001741億7954万-7.22%-0.76
05/241,4611,4841,4461,462-0.88%500,3001785億7678万-5.06%-0.78
05/231,4891,4891,4601,475-0.41%409,0001801億6467万-4.41%-0.79
05/221,4821,5111,4741,481+0.07%637,0001808億9755万-4.14%-0.79
05/211,4851,5031,4711,480+1.09%599,7001807億7540万-4.39%-0.79
05/201,4451,4761,4331,464+0.97%883,3001788億2107万-5.61%-0.78
05/171,4801,4821,4421,450-3.14%1,171,0001771億1104万-6.69%-0.77
05/161,5171,5211,4831,497-1.84%1,187,2001828億5188万-3.98%-0.8
05/151,5891,5891,5231,525-3.48%901,8001862億7195万-2.37%-0.81
05/141,5751,6011,5641,580+0.19%952,3001929億8996万+1.02%-0.84
05/131,5701,5921,5481,577+0.38%716,0001926億2352万+0.7%-0.84
05/101,5711,6121,5341,5710%1,366,8001918億9065万+0.58%-0.84
05/091,6591,6771,5411,571-3.08%3,526,8001918億9065万+0.71%-0.84
05/081,5901,6311,5871,621+0.62%1,262,9001979億9792万+3.98%-0.86
05/071,5791,6181,5761,611+2.03%1,036,6001967億7647万+3.6%-0.86
05/021,6091,6121,5691,579-1.44%949,9001928億6781万+1.81%-0.84
05/011,5951,6081,5721,602+0.38%771,0001956億7716万+3.49%-0.85
04/301,6001,6131,5671,596-0.06%1,081,8001949億4428万+3.37%-0.85
04/261,5431,5981,5381,597+1.65%1,021,7001950億6643万+3.77%-0.85
04/251,5871,6021,5671,571-1.07%721,2001918億9065万+2.28%-0.84
04/241,5791,5881,5651,588+2.72%856,7001939億6712万+3.52%-0.85
04/231,5501,5731,5431,546+0.52%698,4001888億3701万+0.98%-0.82
04/221,5251,5421,5051,538+3.43%703,6001878億5984万+0.59%-0.82
04/191,5331,5331,4781,487-3.06%1,037,4001816億3042万-2.49%-0.79
04/181,5221,5531,5161,534+1.66%993,4001873億7126万+0.85%-0.82
04/171,5231,5241,4841,509-0.98%1,054,9001843億1762万-0.53%-0.8
04/161,5191,5491,5161,524-0.85%969,8001861億4981万+0.66%-0.81
04/151,5291,5441,5161,537-1.09%516,4001877億3770万+1.86%-0.82
04/121,5721,5751,5381,554+1.24%1,029,0001898億1417万+3.32%-0.83
04/111,5301,5461,5191,535-0.78%682,4001874億9341万+2.47%-0.82
04/101,5831,6051,5471,547-2.27%726,2001889億5915万+3.76%-0.82
04/091,5731,5961,5671,583+1.8%912,7001933億5639万+6.82%-0.84
04/081,5811,5971,5421,555-1.46%937,9001899億3632万+5.42%-0.83
04/051,6001,6081,5441,578-3.37%2,262,7001927億4567万+7.13%-0.84
04/041,5701,6461,5691,633+9.6%3,634,1001994億6367万+11.24%-0.87
04/031,5061,5261,4901,490-1.84%833,3001819億9686万+1.78%-0.79
04/021,5421,5581,5151,518-2.32%926,6001854億1693万+4.4%-0.81
04/011,5331,5681,5211,554+2.44%1,228,5001898億1417万+7.69%-0.83
03/291,5101,5301,4981,517+1.54%949,7001852億9479万+6.01%-0.81
03/281,4991,5241,4901,494-0.8%1,094,8001824億8544万+5.21%-0.8
03/271,5131,5211,4881,506-0.33%1,327,3001839億5119万+6.73%-0.8
03/261,4861,5311,4851,511+2.03%1,192,0001845億6191万+7.85%-0.8
03/251,5141,5151,4771,481-2.63%1,132,5001808億9755万+6.55%-0.79
03/221,5151,5321,4981,521+0.07%747,2001857億8337万+10.22%-0.81
03/211,5111,5301,5071,520+1.47%1,286,8001856億6122万+10.95%-0.81
03/191,4961,5141,4791,498+0.47%984,4001829億7402万+10.07%-0.8
03/181,4521,4961,4491,491+3.11%1,347,9001821億1900万+9.96%-0.79
03/151,4001,4591,3981,446+3.43%2,831,3001766億2245万+6.95%-0.77
03/141,4261,4291,3881,398-1.89%1,041,3001707億5947万+3.17%-0.74
03/131,4001,4321,3961,425-0.35%1,075,3001740億5740万+4.78%-0.76
03/121,3911,4361,3751,430+2.29%1,328,6001746億6812万+4.84%-0.76
03/111,3951,4071,3731,398-2.03%1,256,9001707億5947万+2.27%-0.74
03/081,4141,4351,3671,427+1.71%1,803,9001743億169万+4.08%-0.76
03/071,3511,4041,3461,403+4.31%1,957,9001713億7019万+2.11%-0.75
03/061,3451,3721,3351,345+0.45%1,925,3001642億8575万-2.39%-0.72
03/051,3851,3871,3281,339-4.56%3,581,3001635億5288万-3.32%-0.71
03/041,4551,4601,3931,403-6.15%4,212,5001713億7019万+0.79%-0.75

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
2024年
3月期
2,053
5/16
1,214
2/16
23,391,700
2/29
2507億6480万1482億8469万+11.22%
4/4
-16.67%
2/15
最新1,531
2024/7/26
521,5001870億482万-3.35%
1,584

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)
2024/07/26 vs 2023/12/29
11%(1.11倍)
過去安値
640円(2006/06/02)
139%(2.39倍)
1,531円(7/26)