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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,103 | 1,113 | 1,100 | 1,103 | +3 | +0.3% | 16,700 |
| 2022/06/24 | 1,107 | 1,107 | 1,098 | 1,100 | ±0 | ±0% | 5,200 |
| 2022/06/23 | 1,098 | 1,103 | 1,095 | 1,100 | +1 | +0.1% | 5,200 |
| 2022/06/22 | 1,106 | 1,110 | 1,099 | 1,099 | -7 | -0.6% | 15,700 |
| 2022/06/21 | 1,100 | 1,110 | 1,097 | 1,106 | +6 | +0.5% | 6,100 |
| 2022/06/20 | 1,121 | 1,121 | 1,092 | 1,100 | -10 | -0.9% | 8,000 |
| 2022/06/17 | 1,104 | 1,110 | 1,085 | 1,110 | +6 | +0.5% | 16,500 |
| 2022/06/16 | 1,114 | 1,114 | 1,101 | 1,104 | -6 | -0.5% | 4,500 |
| 2022/06/15 | 1,108 | 1,110 | 1,101 | 1,110 | +4 | +0.4% | 11,600 |
| 2022/06/14 | 1,110 | 1,111 | 1,102 | 1,106 | -10 | -0.9% | 6,300 |
| 2022/06/13 | 1,119 | 1,119 | 1,112 | 1,116 | -4 | -0.4% | 2,100 |
| 2022/06/10 | 1,110 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 4,500 |
| 2022/06/09 | 1,113 | 1,121 | 1,108 | 1,116 | -7 | -0.6% | 10,800 |
| 2022/06/08 | 1,119 | 1,125 | 1,110 | 1,123 | +12 | +1.1% | 12,500 |
| 2022/06/07 | 1,113 | 1,122 | 1,106 | 1,111 | -2 | -0.2% | 10,300 |
| 2022/06/06 | 1,101 | 1,117 | 1,101 | 1,113 | +10 | +0.9% | 7,700 |
| 2022/06/03 | 1,103 | 1,111 | 1,103 | 1,103 | +6 | +0.5% | 4,500 |
| 2022/06/02 | 1,101 | 1,107 | 1,096 | 1,097 | -4 | -0.4% | 11,000 |
| 2022/06/01 | 1,100 | 1,105 | 1,095 | 1,101 | +5 | +0.5% | 9,100 |
| 2022/05/31 | 1,101 | 1,105 | 1,095 | 1,096 | -9 | -0.8% | 10,400 |
| 2022/05/30 | 1,100 | 1,111 | 1,100 | 1,105 | +9 | +0.8% | 54,700 |
| 2022/05/27 | 1,098 | 1,118 | 1,083 | 1,096 | +45 | +4.3% | 288,900 |
| 2022/05/26 | 1,048 | 1,071 | 1,034 | 1,051 | -57 | -5.1% | 264,000 |
| 2022/05/25 | 1,100 | 1,118 | 1,100 | 1,108 | -32 | -2.8% | 21,800 |
| 2022/05/24 | 1,160 | 1,163 | 1,138 | 1,140 | -23 | -2% | 8,000 |
| 2022/05/23 | 1,167 | 1,176 | 1,161 | 1,163 | -34 | -2.8% | 6,400 |
| 2022/05/20 | 1,215 | 1,215 | 1,190 | 1,197 | -13 | -1.1% | 3,500 |
| 2022/05/19 | 1,194 | 1,210 | 1,185 | 1,210 | +10 | +0.8% | 1,300 |
| 2022/05/18 | 1,197 | 1,200 | 1,190 | 1,200 | +3 | +0.3% | 1,400 |
| 2022/05/17 | 1,185 | 1,204 | 1,185 | 1,197 | ±0 | ±0% | 5,100 |
| 2022/05/16 | 1,230 | 1,239 | 1,190 | 1,197 | -10 | -0.8% | 2,800 |
| 2022/05/13 | 1,208 | 1,210 | 1,190 | 1,207 | +12 | +1% | 1,900 |
| 2022/05/12 | 1,190 | 1,215 | 1,190 | 1,195 | +3 | +0.3% | 800 |
| 2022/05/11 | 1,219 | 1,219 | 1,192 | 1,192 | ±0 | ±0% | 1,300 |
| 2022/05/10 | 1,189 | 1,201 | 1,189 | 1,192 | -1 | -0.1% | 1,800 |
| 2022/05/09 | 1,200 | 1,204 | 1,190 | 1,193 | -7 | -0.6% | 1,400 |
| 2022/05/06 | 1,219 | 1,219 | 1,194 | 1,200 | -19 | -1.6% | 3,600 |
| 2022/05/02 | 1,181 | 1,267 | 1,181 | 1,219 | +26 | +2.2% | 3,600 |
| 2022/04/28 | 1,200 | 1,200 | 1,191 | 1,193 | -2 | -0.2% | 1,100 |
| 2022/04/27 | 1,218 | 1,218 | 1,195 | 1,195 | -12 | -1% | 900 |
| 2022/04/26 | 1,197 | 1,219 | 1,196 | 1,207 | +10 | +0.8% | 1,000 |
| 2022/04/25 | 1,222 | 1,222 | 1,197 | 1,197 | -23 | -1.9% | 1,700 |
| 2022/04/22 | 1,201 | 1,220 | 1,201 | 1,220 | +19 | +1.6% | 200 |
| 2022/04/21 | 1,202 | 1,207 | 1,198 | 1,201 | -21 | -1.7% | 1,300 |
| 2022/04/20 | 1,229 | 1,229 | 1,216 | 1,222 | +23 | +1.9% | 600 |
| 2022/04/19 | 1,198 | 1,199 | 1,198 | 1,199 | +4 | +0.3% | 300 |
| 2022/04/18 | 1,210 | 1,219 | 1,195 | 1,195 | -25 | -2% | 1,100 |
| 2022/04/15 | 1,231 | 1,231 | 1,198 | 1,220 | +9 | +0.7% | 5,700 |
| 2022/04/14 | 1,201 | 1,213 | 1,201 | 1,211 | +11 | +0.9% | 1,900 |
| 2022/04/13 | 1,207 | 1,207 | 1,195 | 1,200 | - | - | 1,800 |
601～
650
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 | 161,000円 | +6.9% | +25.8% | 4.35% | 7.55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 | 78,200円 | +5.9% | -6.4% | 2.56% | 19.84倍 | 2.55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 | 72,500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 | 134,900円 | +48.9% | +51.3% | 0.00% | 21.95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 | 89,800円 | -0.0% | +3.9% | 2.23% | 6.56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
