ＤＮホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,621 | 1,627 | 1,615 | 1,620 | -1 | -0.1% | 2,200 |
| 2024/12/02 | 1,613 | 1,621 | 1,613 | 1,621 | -26 | -1.6% | 1,200 |
| 2024/11/29 | 1,635 | 1,647 | 1,619 | 1,647 | +12 | +0.7% | 1,700 |
| 2024/11/28 | 1,646 | 1,646 | 1,635 | 1,635 | -11 | -0.7% | 500 |
| 2024/11/27 | 1,664 | 1,664 | 1,646 | 1,646 | -4 | -0.2% | 900 |
| 2024/11/26 | 1,650 | 1,650 | 1,650 | 1,650 | -17 | -1% | 600 |
| 2024/11/25 | 1,669 | 1,669 | 1,650 | 1,667 | +12 | +0.7% | 3,300 |
| 2024/11/22 | 1,662 | 1,662 | 1,645 | 1,655 | +20 | +1.2% | 2,300 |
| 2024/11/21 | 1,662 | 1,666 | 1,634 | 1,635 | -23 | -1.4% | 2,900 |
| 2024/11/20 | 1,750 | 1,750 | 1,597 | 1,658 | +55 | +3.4% | 45,900 |
| 2024/11/19 | 1,600 | 1,603 | 1,595 | 1,603 | +6 | +0.4% | 4,800 |
| 2024/11/18 | 1,583 | 1,598 | 1,583 | 1,597 | -3 | -0.2% | 2,600 |
| 2024/11/15 | 1,601 | 1,603 | 1,578 | 1,600 | +45 | +2.9% | 20,700 |
| 2024/11/14 | 1,556 | 1,559 | 1,541 | 1,555 | +5 | +0.3% | 2,300 |
| 2024/11/13 | 1,546 | 1,550 | 1,540 | 1,550 | +5 | +0.3% | 1,400 |
| 2024/11/12 | 1,540 | 1,545 | 1,532 | 1,545 | +5 | +0.3% | 2,100 |
| 2024/11/11 | 1,540 | 1,545 | 1,540 | 1,540 | ±0 | ±0% | 3,600 |
| 2024/11/08 | 1,540 | 1,550 | 1,533 | 1,540 | +8 | +0.5% | 4,400 |
| 2024/11/07 | 1,540 | 1,544 | 1,510 | 1,532 | -11 | -0.7% | 4,100 |
| 2024/11/06 | 1,545 | 1,547 | 1,543 | 1,543 | -2 | -0.1% | 2,200 |
| 2024/11/05 | 1,558 | 1,558 | 1,545 | 1,545 | +2 | +0.1% | 1,300 |
| 2024/11/01 | 1,555 | 1,559 | 1,535 | 1,543 | -11 | -0.7% | 3,400 |
| 2024/10/31 | 1,555 | 1,555 | 1,553 | 1,554 | -6 | -0.4% | 600 |
| 2024/10/30 | 1,561 | 1,564 | 1,560 | 1,560 | -9 | -0.6% | 1,900 |
| 2024/10/29 | 1,546 | 1,569 | 1,546 | 1,569 | +19 | +1.2% | 800 |
| 2024/10/28 | 1,548 | 1,569 | 1,542 | 1,550 | +2 | +0.1% | 900 |
| 2024/10/25 | 1,562 | 1,562 | 1,548 | 1,548 | -9 | -0.6% | 1,900 |
| 2024/10/24 | 1,551 | 1,559 | 1,550 | 1,557 | +3 | +0.2% | 2,200 |
| 2024/10/23 | 1,557 | 1,569 | 1,554 | 1,554 | -3 | -0.2% | 1,400 |
| 2024/10/22 | 1,559 | 1,559 | 1,557 | 1,557 | -1 | -0.1% | 700 |
| 2024/10/21 | 1,555 | 1,568 | 1,555 | 1,558 | -29 | -1.8% | 4,300 |
| 2024/10/18 | 1,581 | 1,590 | 1,570 | 1,587 | -16 | -1% | 9,100 |
| 2024/10/17 | 1,581 | 1,608 | 1,581 | 1,603 | +22 | +1.4% | 7,000 |
| 2024/10/16 | 1,580 | 1,583 | 1,578 | 1,581 | +1 | +0.1% | 3,700 |
| 2024/10/15 | 1,580 | 1,580 | 1,573 | 1,580 | ±0 | ±0% | 3,700 |
| 2024/10/11 | 1,571 | 1,580 | 1,570 | 1,580 | +1 | +0.1% | 1,800 |
| 2024/10/10 | 1,579 | 1,579 | 1,576 | 1,579 | ±0 | ±0% | 1,700 |
| 2024/10/09 | 1,580 | 1,580 | 1,574 | 1,579 | -1 | -0.1% | 1,000 |
| 2024/10/08 | 1,578 | 1,580 | 1,572 | 1,580 | +2 | +0.1% | 2,800 |
| 2024/10/07 | 1,578 | 1,580 | 1,577 | 1,578 | +1 | +0.1% | 1,200 |
| 2024/10/04 | 1,578 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 2,800 |
| 2024/10/03 | 1,588 | 1,592 | 1,561 | 1,577 | +1 | +0.1% | 1,000 |
| 2024/10/02 | 1,587 | 1,587 | 1,576 | 1,576 | -10 | -0.6% | 4,200 |
| 2024/10/01 | 1,607 | 1,607 | 1,586 | 1,586 | -21 | -1.3% | 2,800 |
| 2024/09/30 | 1,605 | 1,607 | 1,581 | 1,607 | +2 | +0.1% | 2,900 |
| 2024/09/27 | 1,608 | 1,612 | 1,589 | 1,605 | -4 | -0.2% | 3,700 |
| 2024/09/26 | 1,605 | 1,609 | 1,600 | 1,609 | +4 | +0.2% | 1,100 |
| 2024/09/25 | 1,599 | 1,616 | 1,591 | 1,605 | +15 | +0.9% | 11,900 |
| 2024/09/24 | 1,581 | 1,592 | 1,575 | 1,590 | +9 | +0.6% | 6,900 |
| 2024/09/20 | 1,595 | 1,595 | 1,581 | 1,581 | -9 | -0.6% | 57,900 |
1～
50
件表示中 / 831件
類似銘柄と比較する
現在ご覧いただいている「ＤＮＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＮＨＤ | 162,000円 | +6.9% | +25.8% | 4.32% | 7.59倍 | 0.98倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ＫｅｙＨ | 73,000円 | +16.3% | +57.8% | 1.37% | 4.58倍 | 0.67倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＮｅｘＴｏｎｅ | 137,600円 | +48.9% | +51.3% | 0.00% | 22.38倍 | 3.08倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 東会舘 | 387,000円 | +1.3% | +19.7% | 0.78% | 14.85倍 | 1.31倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| アドウェイズ | 31,700円 | -7.6% | -63.1% | 0.95% | 56.31倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
