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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,167 | 1,167 | 1,137 | 1,137 | -29 | -2.5% | 3,600 |
| 2022/01/26 | 1,167 | 1,192 | 1,166 | 1,166 | -26 | -2.2% | 1,100 |
| 2022/01/25 | 1,194 | 1,194 | 1,192 | 1,192 | +6 | +0.5% | 1,300 |
| 2022/01/24 | 1,170 | 1,200 | 1,170 | 1,186 | -4 | -0.3% | 1,300 |
| 2022/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2022/01/20 | 1,205 | 1,209 | 1,199 | 1,200 | -2 | -0.2% | 1,600 |
| 2022/01/19 | 1,204 | 1,204 | 1,180 | 1,202 | +9 | +0.8% | 800 |
| 2022/01/18 | 1,211 | 1,211 | 1,186 | 1,193 | +12 | +1% | 500 |
| 2022/01/17 | 1,200 | 1,202 | 1,168 | 1,181 | -19 | -1.6% | 6,500 |
| 2022/01/14 | 1,230 | 1,233 | 1,200 | 1,200 | -18 | -1.5% | 4,200 |
| 2022/01/13 | 1,218 | 1,218 | 1,214 | 1,218 | ±0 | ±0% | 1,200 |
| 2022/01/12 | 1,221 | 1,221 | 1,202 | 1,218 | -3 | -0.2% | 600 |
| 2022/01/11 | 1,221 | 1,223 | 1,220 | 1,221 | +21 | +1.8% | 1,100 |
| 2022/01/07 | 1,199 | 1,200 | 1,199 | 1,200 | +3 | +0.3% | 3,100 |
| 2022/01/06 | 1,177 | 1,198 | 1,177 | 1,197 | +21 | +1.8% | 500 |
| 2022/01/05 | 1,161 | 1,188 | 1,161 | 1,176 | -8 | -0.7% | 1,000 |
| 2022/01/04 | 1,150 | 1,185 | 1,150 | 1,184 | -1 | -0.1% | 2,700 |
| 2021/12/30 | 1,196 | 1,196 | 1,185 | 1,185 | - | - | 700 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,200 | 1,200 | 1,185 | 1,195 | -5 | -0.4% | 4,300 |
| 2021/12/27 | 1,210 | 1,210 | 1,185 | 1,200 | -21 | -1.7% | 4,400 |
| 2021/12/24 | 1,220 | 1,221 | 1,203 | 1,221 | +3 | +0.2% | 15,600 |
| 2021/12/23 | 1,218 | 1,218 | 1,207 | 1,218 | +20 | +1.7% | 61,800 |
| 2021/12/22 | 1,197 | 1,198 | 1,197 | 1,198 | -2 | -0.2% | 200 |
| 2021/12/21 | 1,168 | 1,200 | 1,168 | 1,200 | +2 | +0.2% | 1,200 |
| 2021/12/20 | 1,220 | 1,220 | 1,175 | 1,198 | -26 | -2.1% | 5,100 |
| 2021/12/17 | 1,184 | 1,224 | 1,181 | 1,224 | +27 | +2.3% | 1,300 |
| 2021/12/16 | 1,164 | 1,201 | 1,164 | 1,197 | +33 | +2.8% | 14,800 |
| 2021/12/15 | 1,089 | 1,179 | 1,073 | 1,164 | -45 | -3.7% | 134,800 |
| 2021/12/14 | 1,205 | 1,209 | 1,200 | 1,209 | +2 | +0.2% | 800 |
| 2021/12/13 | 1,206 | 1,212 | 1,206 | 1,207 | -6 | -0.5% | 500 |
| 2021/12/10 | 1,213 | 1,213 | 1,213 | 1,213 | +3 | +0.2% | 1,000 |
| 2021/12/09 | 1,215 | 1,215 | 1,200 | 1,210 | +8 | +0.7% | 2,200 |
| 2021/12/08 | 1,201 | 1,215 | 1,201 | 1,202 | +2 | +0.2% | 6,100 |
| 2021/12/07 | 1,226 | 1,226 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2021/12/06 | 1,200 | 1,203 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2021/12/03 | 1,196 | 1,200 | 1,196 | 1,200 | -1 | -0.1% | 1,000 |
| 2021/12/02 | 1,194 | 1,201 | 1,194 | 1,201 | -16 | -1.3% | 1,600 |
| 2021/12/01 | 1,228 | 1,228 | 1,217 | 1,217 | +16 | +1.3% | 400 |
| 2021/11/30 | 1,231 | 1,231 | 1,201 | 1,201 | -28 | -2.3% | 2,800 |
| 2021/11/29 | 1,211 | 1,229 | 1,199 | 1,229 | +18 | +1.5% | 1,600 |
| 2021/11/26 | 1,220 | 1,230 | 1,211 | 1,211 | -9 | -0.7% | 600 |
| 2021/11/25 | 1,236 | 1,249 | 1,220 | 1,220 | +10 | +0.8% | 2,000 |
| 2021/11/24 | 1,208 | 1,224 | 1,208 | 1,210 | +5 | +0.4% | 300 |
| 2021/11/22 | 1,226 | 1,226 | 1,204 | 1,205 | -27 | -2.2% | 2,100 |
| 2021/11/19 | 1,218 | 1,232 | 1,218 | 1,232 | +14 | +1.1% | 56,100 |
| 2021/11/18 | 1,203 | 1,218 | 1,203 | 1,218 | +8 | +0.7% | 1,100 |
| 2021/11/17 | 1,213 | 1,222 | 1,202 | 1,210 | -3 | -0.2% | 6,200 |
| 2021/11/16 | 1,394 | 1,394 | 1,213 | 1,213 | -61 | -4.8% | 46,700 |
| 2021/11/15 | 1,360 | 1,360 | 1,251 | 1,274 | +34 | +2.7% | 27,600 |
701～
750
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
