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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,200 | 1,211 | 1,198 | 1,206 | +6 | +0.5% | 3,200 |
| 2022/04/08 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 500 |
| 2022/04/07 | 1,199 | 1,217 | 1,199 | 1,215 | +16 | +1.3% | 400 |
| 2022/04/06 | 1,198 | 1,216 | 1,198 | 1,199 | -2 | -0.2% | 3,000 |
| 2022/04/05 | 1,210 | 1,220 | 1,198 | 1,201 | -13 | -1.1% | 3,700 |
| 2022/04/04 | 1,187 | 1,214 | 1,187 | 1,214 | +21 | +1.8% | 1,200 |
| 2022/04/01 | 1,200 | 1,216 | 1,165 | 1,193 | -21 | -1.7% | 5,900 |
| 2022/03/31 | 1,208 | 1,214 | 1,200 | 1,214 | -3 | -0.2% | 1,300 |
| 2022/03/30 | 1,202 | 1,221 | 1,200 | 1,217 | +16 | +1.3% | 11,000 |
| 2022/03/29 | 1,200 | 1,217 | 1,192 | 1,201 | ±0 | ±0% | 1,400 |
| 2022/03/28 | 1,200 | 1,201 | 1,183 | 1,201 | +1 | +0.1% | 78,100 |
| 2022/03/25 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 3,500 |
| 2022/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 100 |
| 2022/03/23 | 1,214 | 1,214 | 1,165 | 1,198 | -3 | -0.2% | 7,200 |
| 2022/03/22 | 1,195 | 1,217 | 1,195 | 1,201 | -24 | -2% | 7,700 |
| 2022/03/18 | 1,220 | 1,250 | 1,215 | 1,225 | +15 | +1.2% | 5,400 |
| 2022/03/17 | 1,220 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 1,900 |
| 2022/03/16 | 1,230 | 1,230 | 1,220 | 1,220 | +13 | +1.1% | 3,200 |
| 2022/03/15 | 1,230 | 1,230 | 1,207 | 1,207 | -19 | -1.5% | 3,600 |
| 2022/03/14 | 1,226 | 1,226 | 1,226 | 1,226 | +19 | +1.6% | 100 |
| 2022/03/11 | 1,211 | 1,211 | 1,206 | 1,207 | -13 | -1.1% | 900 |
| 2022/03/10 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 600 |
| 2022/03/09 | 1,206 | 1,219 | 1,200 | 1,200 | +1 | +0.1% | 2,500 |
| 2022/03/08 | 1,190 | 1,200 | 1,190 | 1,199 | -1 | -0.1% | 2,100 |
| 2022/03/07 | 1,225 | 1,225 | 1,197 | 1,200 | -25 | -2% | 2,900 |
| 2022/03/04 | 1,191 | 1,228 | 1,191 | 1,225 | +25 | +2.1% | 1,800 |
| 2022/03/03 | 1,200 | 1,200 | 1,192 | 1,200 | +4 | +0.3% | 1,500 |
| 2022/03/02 | 1,188 | 1,196 | 1,188 | 1,196 | -3 | -0.3% | 500 |
| 2022/03/01 | 1,176 | 1,199 | 1,176 | 1,199 | +4 | +0.3% | 500 |
| 2022/02/28 | 1,171 | 1,196 | 1,171 | 1,195 | -4 | -0.3% | 500 |
| 2022/02/25 | 1,228 | 1,228 | 1,199 | 1,199 | +10 | +0.8% | 3,500 |
| 2022/02/24 | 1,193 | 1,200 | 1,189 | 1,189 | -8 | -0.7% | 3,500 |
| 2022/02/22 | 1,200 | 1,210 | 1,194 | 1,197 | -3 | -0.3% | 3,800 |
| 2022/02/21 | 1,199 | 1,200 | 1,195 | 1,200 | +1 | +0.1% | 600 |
| 2022/02/18 | 1,188 | 1,200 | 1,186 | 1,199 | +10 | +0.8% | 4,200 |
| 2022/02/17 | 1,172 | 1,189 | 1,172 | 1,189 | +17 | +1.5% | 1,300 |
| 2022/02/16 | 1,192 | 1,192 | 1,172 | 1,172 | -26 | -2.2% | 1,200 |
| 2022/02/15 | 1,200 | 1,209 | 1,191 | 1,198 | +8 | +0.7% | 6,800 |
| 2022/02/14 | 1,155 | 1,190 | 1,146 | 1,190 | - | - | 4,100 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,170 | 1,170 | 1,170 | 1,170 | +15 | +1.3% | 100 |
| 2022/02/07 | 1,160 | 1,170 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
| 2022/02/04 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,153 | 1,182 | 1,151 | 1,182 | +1 | +0.1% | 1,100 |
| 2022/02/01 | 1,181 | 1,181 | 1,181 | 1,181 | -1 | -0.1% | 100 |
| 2022/01/31 | 1,141 | 1,184 | 1,141 | 1,182 | - | - | 800 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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 | 77,400円 | +5.9% | -6.4% | 2.58% | 19.64倍 | 2.52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 | 72,700円 | +16.3% | +57.8% | 1.38% | 4.56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 | 91,500円 | -0.0% | +3.9% | 2.19% | 6.68倍 | 0.88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
