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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,595 | 1,595 | 1,581 | 1,581 | -9 | -0.6% | 57,900 |
| 2024/09/19 | 1,574 | 1,590 | 1,570 | 1,590 | +19 | +1.2% | 1,300 |
| 2024/09/18 | 1,588 | 1,590 | 1,571 | 1,571 | -18 | -1.1% | 900 |
| 2024/09/17 | 1,583 | 1,590 | 1,562 | 1,589 | -1 | -0.1% | 1,300 |
| 2024/09/13 | 1,598 | 1,598 | 1,568 | 1,590 | -8 | -0.5% | 1,400 |
| 2024/09/12 | 1,567 | 1,599 | 1,546 | 1,598 | +32 | +2% | 5,500 |
| 2024/09/11 | 1,545 | 1,566 | 1,545 | 1,566 | +16 | +1% | 700 |
| 2024/09/10 | 1,570 | 1,570 | 1,550 | 1,550 | -21 | -1.3% | 4,000 |
| 2024/09/09 | 1,580 | 1,581 | 1,571 | 1,571 | -15 | -0.9% | 2,800 |
| 2024/09/06 | 1,585 | 1,603 | 1,585 | 1,586 | ±0 | ±0% | 600 |
| 2024/09/05 | 1,601 | 1,603 | 1,584 | 1,586 | -18 | -1.1% | 4,500 |
| 2024/09/04 | 1,604 | 1,604 | 1,571 | 1,604 | ±0 | ±0% | 3,800 |
| 2024/09/03 | 1,609 | 1,610 | 1,604 | 1,604 | -6 | -0.4% | 1,400 |
| 2024/09/02 | 1,605 | 1,610 | 1,603 | 1,610 | +2 | +0.1% | 3,000 |
| 2024/08/30 | 1,606 | 1,608 | 1,599 | 1,608 | +5 | +0.3% | 2,900 |
| 2024/08/29 | 1,612 | 1,612 | 1,603 | 1,603 | ±0 | ±0% | 800 |
| 2024/08/28 | 1,611 | 1,611 | 1,602 | 1,603 | +1 | +0.1% | 1,200 |
| 2024/08/27 | 1,608 | 1,609 | 1,600 | 1,602 | +2 | +0.1% | 700 |
| 2024/08/26 | 1,595 | 1,611 | 1,595 | 1,600 | +5 | +0.3% | 2,300 |
| 2024/08/23 | 1,581 | 1,604 | 1,581 | 1,595 | -5 | -0.3% | 2,100 |
| 2024/08/22 | 1,612 | 1,612 | 1,590 | 1,600 | +3 | +0.2% | 1,200 |
| 2024/08/21 | 1,595 | 1,600 | 1,595 | 1,597 | +2 | +0.1% | 1,200 |
| 2024/08/20 | 1,614 | 1,614 | 1,590 | 1,595 | +8 | +0.5% | 52,500 |
| 2024/08/19 | 1,600 | 1,609 | 1,587 | 1,587 | -12 | -0.8% | 1,300 |
| 2024/08/16 | 1,594 | 1,599 | 1,568 | 1,599 | +14 | +0.9% | 3,400 |
| 2024/08/15 | 1,598 | 1,598 | 1,575 | 1,585 | -13 | -0.8% | 1,200 |
| 2024/08/14 | 1,593 | 1,599 | 1,559 | 1,598 | +38 | +2.4% | 2,500 |
| 2024/08/13 | 1,589 | 1,589 | 1,551 | 1,560 | +65 | +4.3% | 4,000 |
| 2024/08/09 | 1,499 | 1,530 | 1,490 | 1,495 | +17 | +1.2% | 1,300 |
| 2024/08/08 | 1,560 | 1,560 | 1,478 | 1,478 | -22 | -1.5% | 3,200 |
| 2024/08/07 | 1,359 | 1,505 | 1,359 | 1,500 | +51 | +3.5% | 7,500 |
| 2024/08/06 | 1,551 | 1,551 | 1,351 | 1,449 | +198 | +15.8% | 12,700 |
| 2024/08/05 | 1,510 | 1,510 | 1,251 | 1,251 | -252 | -16.8% | 16,500 |
| 2024/08/02 | 1,555 | 1,570 | 1,503 | 1,503 | -90 | -5.6% | 7,000 |
| 2024/08/01 | 1,581 | 1,593 | 1,555 | 1,593 | +12 | +0.8% | 1,900 |
| 2024/07/31 | 1,581 | 1,582 | 1,581 | 1,581 | ±0 | ±0% | 1,100 |
| 2024/07/30 | 1,580 | 1,581 | 1,567 | 1,581 | -2 | -0.1% | 3,900 |
| 2024/07/29 | 1,563 | 1,583 | 1,562 | 1,583 | +27 | +1.7% | 1,100 |
| 2024/07/26 | 1,562 | 1,570 | 1,530 | 1,556 | -14 | -0.9% | 2,900 |
| 2024/07/25 | 1,606 | 1,606 | 1,561 | 1,570 | -16 | -1% | 2,600 |
| 2024/07/24 | 1,600 | 1,600 | 1,586 | 1,586 | -26 | -1.6% | 1,200 |
| 2024/07/23 | 1,610 | 1,612 | 1,610 | 1,612 | +17 | +1.1% | 1,000 |
| 2024/07/22 | 1,606 | 1,611 | 1,592 | 1,595 | -2 | -0.1% | 1,200 |
| 2024/07/19 | 1,610 | 1,610 | 1,591 | 1,597 | +7 | +0.4% | 2,200 |
| 2024/07/18 | 1,571 | 1,599 | 1,570 | 1,590 | -2 | -0.1% | 2,900 |
| 2024/07/17 | 1,594 | 1,596 | 1,579 | 1,592 | +7 | +0.4% | 2,200 |
| 2024/07/16 | 1,575 | 1,589 | 1,573 | 1,585 | +12 | +0.8% | 3,700 |
| 2024/07/12 | 1,555 | 1,573 | 1,555 | 1,573 | +18 | +1.2% | 2,500 |
| 2024/07/11 | 1,548 | 1,555 | 1,534 | 1,555 | +8 | +0.5% | 2,200 |
| 2024/07/10 | 1,545 | 1,553 | 1,531 | 1,547 | +2 | +0.1% | 1,700 |
51～
100
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
