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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,301 | 1,326 | 1,300 | 1,300 | +13 | +1% | 600 |
| 2023/02/03 | 1,300 | 1,300 | 1,287 | 1,287 | -13 | -1% | 400 |
| 2023/02/02 | 1,315 | 1,315 | 1,300 | 1,300 | -13 | -1% | 1,300 |
| 2023/02/01 | 1,330 | 1,330 | 1,313 | 1,313 | -25 | -1.9% | 1,500 |
| 2023/01/31 | 1,336 | 1,343 | 1,336 | 1,338 | +2 | +0.1% | 300 |
| 2023/01/30 | 1,336 | 1,345 | 1,333 | 1,336 | ±0 | ±0% | 4,100 |
| 2023/01/27 | 1,321 | 1,336 | 1,316 | 1,336 | +15 | +1.1% | 900 |
| 2023/01/26 | 1,319 | 1,321 | 1,319 | 1,321 | +11 | +0.8% | 200 |
| 2023/01/25 | 1,300 | 1,320 | 1,300 | 1,310 | +10 | +0.8% | 3,200 |
| 2023/01/24 | 1,292 | 1,300 | 1,292 | 1,300 | +14 | +1.1% | 500 |
| 2023/01/23 | 1,285 | 1,293 | 1,285 | 1,286 | +11 | +0.9% | 2,300 |
| 2023/01/20 | 1,293 | 1,293 | 1,275 | 1,275 | -3 | -0.2% | 1,200 |
| 2023/01/19 | 1,276 | 1,278 | 1,275 | 1,278 | +4 | +0.3% | 800 |
| 2023/01/18 | 1,273 | 1,274 | 1,273 | 1,274 | -1 | -0.1% | 400 |
| 2023/01/17 | 1,275 | 1,279 | 1,274 | 1,275 | -4 | -0.3% | 1,300 |
| 2023/01/16 | 1,299 | 1,299 | 1,279 | 1,279 | -6 | -0.5% | 2,100 |
| 2023/01/13 | 1,270 | 1,295 | 1,265 | 1,285 | +5 | +0.4% | 5,500 |
| 2023/01/12 | 1,272 | 1,285 | 1,272 | 1,280 | +9 | +0.7% | 1,300 |
| 2023/01/11 | 1,265 | 1,271 | 1,265 | 1,271 | -5 | -0.4% | 400 |
| 2023/01/10 | 1,275 | 1,278 | 1,255 | 1,276 | +10 | +0.8% | 600 |
| 2023/01/06 | 1,266 | 1,266 | 1,253 | 1,266 | -11 | -0.9% | 1,600 |
| 2023/01/05 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 300 |
| 2023/01/04 | 1,290 | 1,290 | 1,270 | 1,277 | +17 | +1.3% | 900 |
| 2022/12/30 | 1,253 | 1,260 | 1,253 | 1,260 | +5 | +0.4% | 300 |
| 2022/12/29 | 1,254 | 1,255 | 1,254 | 1,255 | +1 | +0.1% | 300 |
| 2022/12/28 | 1,258 | 1,258 | 1,251 | 1,254 | -4 | -0.3% | 600 |
| 2022/12/27 | 1,271 | 1,271 | 1,258 | 1,258 | -12 | -0.9% | 500 |
| 2022/12/26 | 1,297 | 1,297 | 1,265 | 1,270 | -2 | -0.2% | 2,700 |
| 2022/12/23 | 1,275 | 1,275 | 1,272 | 1,272 | +12 | +1% | 1,300 |
| 2022/12/22 | 1,278 | 1,278 | 1,260 | 1,260 | +10 | +0.8% | 900 |
| 2022/12/21 | 1,253 | 1,254 | 1,250 | 1,250 | -5 | -0.4% | 4,900 |
| 2022/12/20 | 1,297 | 1,297 | 1,255 | 1,255 | -30 | -2.3% | 2,600 |
| 2022/12/19 | 1,284 | 1,285 | 1,255 | 1,285 | +7 | +0.5% | 1,900 |
| 2022/12/16 | 1,298 | 1,298 | 1,266 | 1,278 | -2 | -0.2% | 2,100 |
| 2022/12/15 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 1,800 |
| 2022/12/14 | 1,264 | 1,299 | 1,264 | 1,280 | +16 | +1.3% | 1,400 |
| 2022/12/13 | 1,269 | 1,299 | 1,264 | 1,264 | -9 | -0.7% | 2,600 |
| 2022/12/12 | 1,275 | 1,277 | 1,270 | 1,273 | +13 | +1% | 900 |
| 2022/12/09 | 1,297 | 1,297 | 1,260 | 1,260 | -10 | -0.8% | 2,500 |
| 2022/12/08 | 1,259 | 1,270 | 1,259 | 1,270 | +3 | +0.2% | 400 |
| 2022/12/07 | 1,252 | 1,267 | 1,252 | 1,267 | -1 | -0.1% | 400 |
| 2022/12/06 | 1,255 | 1,270 | 1,253 | 1,268 | +8 | +0.6% | 1,200 |
| 2022/12/05 | 1,264 | 1,278 | 1,260 | 1,260 | -14 | -1.1% | 3,500 |
| 2022/12/02 | 1,268 | 1,274 | 1,266 | 1,274 | -1 | -0.1% | 1,400 |
| 2022/12/01 | 1,270 | 1,279 | 1,267 | 1,275 | -9 | -0.7% | 3,700 |
| 2022/11/30 | 1,271 | 1,289 | 1,271 | 1,284 | +14 | +1.1% | 1,200 |
| 2022/11/29 | 1,280 | 1,284 | 1,270 | 1,270 | -20 | -1.6% | 8,800 |
| 2022/11/28 | 1,283 | 1,290 | 1,279 | 1,290 | +1 | +0.1% | 4,400 |
| 2022/11/25 | 1,320 | 1,320 | 1,289 | 1,289 | -1 | -0.1% | 61,200 |
| 2022/11/24 | 1,324 | 1,324 | 1,289 | 1,290 | -43 | -3.2% | 11,200 |
451～
500
件表示中 / 832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 | 161,700円 | +6.9% | +25.8% | 4.33% | 7.58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 |
| ＩＲＪ ＨＤ | 77,900円 | +5.9% | -6.4% | 2.57% | 19.77倍 | 2.54倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＫｅｙＨ | 72,600円 | +16.3% | +57.8% | 1.38% | 4.55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 | 134,500円 | +48.9% | +51.3% | 0.00% | 21.88倍 | 3.01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 |
| Ｔ＆Ｇニーズ | 89,400円 | -0.0% | +3.9% | 2.24% | 6.53倍 | 0.86倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
