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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,210 | 1,210 | 1,180 | 1,203 | -9 | -0.7% | 1,200 |
| 2022/09/06 | 1,188 | 1,212 | 1,185 | 1,212 | +35 | +3% | 1,200 |
| 2022/09/05 | 1,191 | 1,195 | 1,177 | 1,177 | -18 | -1.5% | 4,500 |
| 2022/09/02 | 1,195 | 1,203 | 1,195 | 1,195 | -5 | -0.4% | 2,800 |
| 2022/09/01 | 1,191 | 1,202 | 1,191 | 1,200 | -15 | -1.2% | 2,600 |
| 2022/08/31 | 1,217 | 1,218 | 1,214 | 1,215 | +6 | +0.5% | 3,400 |
| 2022/08/30 | 1,218 | 1,218 | 1,197 | 1,209 | +13 | +1.1% | 1,500 |
| 2022/08/29 | 1,205 | 1,205 | 1,195 | 1,196 | -14 | -1.2% | 5,200 |
| 2022/08/26 | 1,223 | 1,223 | 1,206 | 1,210 | +1 | +0.1% | 5,900 |
| 2022/08/25 | 1,229 | 1,229 | 1,208 | 1,209 | -15 | -1.2% | 7,100 |
| 2022/08/24 | 1,221 | 1,229 | 1,214 | 1,224 | +3 | +0.2% | 1,500 |
| 2022/08/23 | 1,221 | 1,242 | 1,206 | 1,221 | -4 | -0.3% | 6,500 |
| 2022/08/22 | 1,250 | 1,250 | 1,202 | 1,225 | -25 | -2% | 9,100 |
| 2022/08/19 | 1,270 | 1,272 | 1,250 | 1,250 | -20 | -1.6% | 11,900 |
| 2022/08/18 | 1,246 | 1,370 | 1,236 | 1,270 | +20 | +1.6% | 99,800 |
| 2022/08/17 | 1,165 | 1,250 | 1,157 | 1,250 | +72 | +6.1% | 88,300 |
| 2022/08/16 | 1,176 | 1,186 | 1,166 | 1,178 | +7 | +0.6% | 11,500 |
| 2022/08/15 | 1,165 | 1,171 | 1,165 | 1,171 | +6 | +0.5% | 8,900 |
| 2022/08/12 | 1,145 | 1,170 | 1,133 | 1,165 | +69 | +6.3% | 40,500 |
| 2022/08/10 | 1,080 | 1,097 | 1,080 | 1,096 | +16 | +1.5% | 4,600 |
| 2022/08/09 | 1,077 | 1,080 | 1,076 | 1,080 | +3 | +0.3% | 2,500 |
| 2022/08/08 | 1,077 | 1,079 | 1,074 | 1,077 | ±0 | ±0% | 1,600 |
| 2022/08/05 | 1,076 | 1,079 | 1,063 | 1,077 | +9 | +0.8% | 3,800 |
| 2022/08/04 | 1,063 | 1,076 | 1,063 | 1,068 | +7 | +0.7% | 4,100 |
| 2022/08/03 | 1,067 | 1,073 | 1,061 | 1,061 | -5 | -0.5% | 4,000 |
| 2022/08/02 | 1,060 | 1,066 | 1,057 | 1,066 | +3 | +0.3% | 1,700 |
| 2022/08/01 | 1,062 | 1,065 | 1,060 | 1,063 | +2 | +0.2% | 1,800 |
| 2022/07/29 | 1,063 | 1,065 | 1,056 | 1,061 | -2 | -0.2% | 2,500 |
| 2022/07/28 | 1,063 | 1,067 | 1,063 | 1,063 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,064 | 1,068 | 1,063 | 1,063 | -5 | -0.5% | 1,100 |
| 2022/07/26 | 1,065 | 1,075 | 1,063 | 1,068 | -3 | -0.3% | 2,500 |
| 2022/07/25 | 1,068 | 1,074 | 1,061 | 1,071 | +7 | +0.7% | 4,900 |
| 2022/07/22 | 1,069 | 1,069 | 1,057 | 1,064 | -3 | -0.3% | 2,400 |
| 2022/07/21 | 1,063 | 1,067 | 1,056 | 1,067 | +8 | +0.8% | 2,400 |
| 2022/07/20 | 1,064 | 1,079 | 1,059 | 1,059 | -3 | -0.3% | 7,400 |
| 2022/07/19 | 1,065 | 1,065 | 1,055 | 1,062 | +4 | +0.4% | 4,900 |
| 2022/07/15 | 1,065 | 1,065 | 1,050 | 1,058 | +5 | +0.5% | 5,500 |
| 2022/07/14 | 1,058 | 1,064 | 1,048 | 1,053 | -3 | -0.3% | 6,100 |
| 2022/07/13 | 1,052 | 1,059 | 1,052 | 1,056 | +4 | +0.4% | 2,500 |
| 2022/07/12 | 1,052 | 1,052 | 1,050 | 1,052 | -4 | -0.4% | 1,200 |
| 2022/07/11 | 1,065 | 1,065 | 1,051 | 1,056 | -2 | -0.2% | 4,000 |
| 2022/07/08 | 1,059 | 1,062 | 1,055 | 1,058 | -1 | -0.1% | 3,000 |
| 2022/07/07 | 1,068 | 1,070 | 1,056 | 1,059 | -10 | -0.9% | 5,500 |
| 2022/07/06 | 1,072 | 1,072 | 1,061 | 1,069 | -3 | -0.3% | 2,000 |
| 2022/07/05 | 1,070 | 1,077 | 1,066 | 1,072 | ±0 | ±0% | 1,700 |
| 2022/07/04 | 1,089 | 1,089 | 1,069 | 1,072 | +9 | +0.8% | 3,200 |
| 2022/07/01 | 1,065 | 1,072 | 1,056 | 1,063 | -2 | -0.2% | 3,700 |
| 2022/06/30 | 1,083 | 1,083 | 1,065 | 1,065 | -5 | -0.5% | 6,800 |
| 2022/06/29 | 1,070 | 1,083 | 1,062 | 1,070 | -40 | -3.6% | 17,200 |
| 2022/06/28 | 1,102 | 1,110 | 1,099 | 1,110 | +7 | +0.6% | 21,600 |
551～
600
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 | 134,600円 | +48.9% | +51.3% | 0.00% | 21.90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
