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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,328 | 1,340 | 1,328 | 1,333 | +10 | +0.8% | 500 |
| 2022/11/21 | 1,316 | 1,339 | 1,309 | 1,323 | -4 | -0.3% | 2,500 |
| 2022/11/18 | 1,326 | 1,334 | 1,318 | 1,327 | +12 | +0.9% | 3,600 |
| 2022/11/17 | 1,303 | 1,315 | 1,303 | 1,315 | -2 | -0.2% | 2,500 |
| 2022/11/16 | 1,379 | 1,379 | 1,301 | 1,317 | +27 | +2.1% | 26,900 |
| 2022/11/15 | 1,310 | 1,310 | 1,250 | 1,290 | +52 | +4.2% | 25,700 |
| 2022/11/14 | 1,240 | 1,250 | 1,235 | 1,238 | -10 | -0.8% | 1,800 |
| 2022/11/11 | 1,243 | 1,248 | 1,240 | 1,248 | +8 | +0.6% | 2,200 |
| 2022/11/10 | 1,236 | 1,244 | 1,236 | 1,240 | +5 | +0.4% | 2,800 |
| 2022/11/09 | 1,227 | 1,237 | 1,227 | 1,235 | +10 | +0.8% | 1,800 |
| 2022/11/08 | 1,236 | 1,236 | 1,225 | 1,225 | -11 | -0.9% | 400 |
| 2022/11/07 | 1,236 | 1,238 | 1,222 | 1,236 | +11 | +0.9% | 2,000 |
| 2022/11/04 | 1,225 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
| 2022/11/02 | 1,218 | 1,225 | 1,218 | 1,225 | - | - | 2,800 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,210 | 1,218 | 1,206 | 1,208 | +2 | +0.2% | 800 |
| 2022/10/28 | 1,217 | 1,217 | 1,206 | 1,206 | -9 | -0.7% | 700 |
| 2022/10/27 | 1,207 | 1,215 | 1,204 | 1,215 | +1 | +0.1% | 1,300 |
| 2022/10/26 | 1,217 | 1,217 | 1,208 | 1,214 | +9 | +0.7% | 600 |
| 2022/10/25 | 1,213 | 1,214 | 1,204 | 1,205 | +1 | +0.1% | 2,600 |
| 2022/10/24 | 1,227 | 1,227 | 1,201 | 1,204 | -2 | -0.2% | 7,600 |
| 2022/10/21 | 1,206 | 1,229 | 1,200 | 1,206 | -21 | -1.7% | 5,900 |
| 2022/10/20 | 1,265 | 1,265 | 1,220 | 1,227 | +22 | +1.8% | 30,900 |
| 2022/10/19 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 2,000 |
| 2022/10/18 | 1,215 | 1,215 | 1,200 | 1,200 | -2 | -0.2% | 4,600 |
| 2022/10/17 | 1,205 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 600 |
| 2022/10/14 | 1,216 | 1,216 | 1,200 | 1,200 | +2 | +0.2% | 3,600 |
| 2022/10/13 | 1,200 | 1,210 | 1,198 | 1,198 | +3 | +0.3% | 2,000 |
| 2022/10/12 | 1,196 | 1,200 | 1,195 | 1,195 | -2 | -0.2% | 2,100 |
| 2022/10/11 | 1,198 | 1,198 | 1,192 | 1,197 | -3 | -0.3% | 1,000 |
| 2022/10/07 | 1,212 | 1,215 | 1,200 | 1,200 | -13 | -1.1% | 600 |
| 2022/10/06 | 1,196 | 1,223 | 1,196 | 1,213 | +13 | +1.1% | 2,900 |
| 2022/10/05 | 1,199 | 1,206 | 1,199 | 1,200 | -2 | -0.2% | 1,000 |
| 2022/10/04 | 1,199 | 1,210 | 1,199 | 1,202 | +4 | +0.3% | 3,300 |
| 2022/10/03 | 1,183 | 1,199 | 1,183 | 1,198 | +7 | +0.6% | 400 |
| 2022/09/30 | 1,186 | 1,199 | 1,176 | 1,191 | -4 | -0.3% | 2,900 |
| 2022/09/29 | 1,203 | 1,206 | 1,195 | 1,195 | +11 | +0.9% | 1,800 |
| 2022/09/28 | 1,190 | 1,198 | 1,183 | 1,184 | -21 | -1.7% | 1,800 |
| 2022/09/27 | 1,211 | 1,211 | 1,198 | 1,205 | +3 | +0.2% | 52,200 |
| 2022/09/26 | 1,200 | 1,223 | 1,198 | 1,202 | +2 | +0.2% | 2,300 |
| 2022/09/22 | 1,199 | 1,225 | 1,188 | 1,200 | +10 | +0.8% | 95,200 |
| 2022/09/21 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 2,400 |
| 2022/09/20 | 1,223 | 1,223 | 1,200 | 1,200 | -9 | -0.7% | 5,000 |
| 2022/09/16 | 1,207 | 1,210 | 1,190 | 1,209 | +9 | +0.8% | 6,800 |
| 2022/09/15 | 1,224 | 1,224 | 1,193 | 1,200 | -24 | -2% | 1,900 |
| 2022/09/14 | 1,200 | 1,228 | 1,191 | 1,224 | +14 | +1.2% | 3,900 |
| 2022/09/13 | 1,233 | 1,233 | 1,200 | 1,210 | -3 | -0.2% | 6,200 |
| 2022/09/12 | 1,202 | 1,221 | 1,202 | 1,213 | +11 | +0.9% | 900 |
| 2022/09/09 | 1,205 | 1,205 | 1,200 | 1,202 | -2 | -0.2% | 3,200 |
| 2022/09/08 | 1,230 | 1,260 | 1,204 | 1,204 | +1 | +0.1% | 2,200 |
501～
550
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 | 135,000円 | +48.9% | +51.3% | 0.00% | 21.97倍 | 3.02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
