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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,518 | 1,545 | 1,518 | 1,545 | +17 | +1.1% | 2,300 |
| 2024/07/08 | 1,552 | 1,571 | 1,501 | 1,528 | -24 | -1.5% | 7,000 |
| 2024/07/05 | 1,590 | 1,590 | 1,542 | 1,552 | -13 | -0.8% | 9,600 |
| 2024/07/04 | 1,596 | 1,599 | 1,552 | 1,565 | -25 | -1.6% | 7,200 |
| 2024/07/03 | 1,592 | 1,615 | 1,590 | 1,590 | -2 | -0.1% | 4,200 |
| 2024/07/02 | 1,617 | 1,617 | 1,588 | 1,592 | -1 | -0.1% | 7,000 |
| 2024/07/01 | 1,625 | 1,625 | 1,590 | 1,593 | -32 | -2% | 8,100 |
| 2024/06/28 | 1,628 | 1,632 | 1,616 | 1,625 | -5 | -0.3% | 6,400 |
| 2024/06/27 | 1,617 | 1,636 | 1,601 | 1,630 | -92 | -5.3% | 22,500 |
| 2024/06/26 | 1,724 | 1,744 | 1,702 | 1,722 | -3 | -0.2% | 19,900 |
| 2024/06/25 | 1,745 | 1,747 | 1,723 | 1,725 | -9 | -0.5% | 16,900 |
| 2024/06/24 | 1,719 | 1,735 | 1,718 | 1,734 | +15 | +0.9% | 5,300 |
| 2024/06/21 | 1,747 | 1,747 | 1,711 | 1,719 | -28 | -1.6% | 6,400 |
| 2024/06/20 | 1,734 | 1,747 | 1,730 | 1,747 | +13 | +0.7% | 7,400 |
| 2024/06/19 | 1,710 | 1,735 | 1,685 | 1,734 | +33 | +1.9% | 48,900 |
| 2024/06/18 | 1,682 | 1,737 | 1,682 | 1,701 | +20 | +1.2% | 11,700 |
| 2024/06/17 | 1,650 | 1,681 | 1,648 | 1,681 | +33 | +2% | 10,800 |
| 2024/06/14 | 1,645 | 1,648 | 1,636 | 1,648 | +8 | +0.5% | 5,100 |
| 2024/06/13 | 1,631 | 1,640 | 1,631 | 1,640 | +10 | +0.6% | 3,300 |
| 2024/06/12 | 1,634 | 1,637 | 1,630 | 1,630 | +5 | +0.3% | 1,100 |
| 2024/06/11 | 1,628 | 1,636 | 1,625 | 1,625 | -3 | -0.2% | 4,000 |
| 2024/06/10 | 1,622 | 1,645 | 1,618 | 1,628 | -5 | -0.3% | 6,100 |
| 2024/06/07 | 1,642 | 1,645 | 1,633 | 1,633 | -1 | -0.1% | 7,300 |
| 2024/06/06 | 1,631 | 1,639 | 1,630 | 1,634 | -1 | -0.1% | 1,700 |
| 2024/06/05 | 1,641 | 1,641 | 1,630 | 1,635 | -5 | -0.3% | 2,300 |
| 2024/06/04 | 1,620 | 1,642 | 1,620 | 1,640 | +23 | +1.4% | 7,300 |
| 2024/06/03 | 1,612 | 1,618 | 1,611 | 1,617 | +13 | +0.8% | 4,100 |
| 2024/05/31 | 1,614 | 1,616 | 1,601 | 1,604 | +14 | +0.9% | 5,700 |
| 2024/05/30 | 1,560 | 1,598 | 1,560 | 1,590 | +24 | +1.5% | 6,100 |
| 2024/05/29 | 1,594 | 1,594 | 1,566 | 1,566 | -31 | -1.9% | 4,800 |
| 2024/05/28 | 1,608 | 1,614 | 1,595 | 1,597 | -13 | -0.8% | 7,000 |
| 2024/05/27 | 1,626 | 1,626 | 1,606 | 1,610 | -13 | -0.8% | 5,600 |
| 2024/05/24 | 1,622 | 1,624 | 1,605 | 1,623 | +1 | +0.1% | 3,200 |
| 2024/05/23 | 1,625 | 1,625 | 1,602 | 1,622 | -3 | -0.2% | 3,400 |
| 2024/05/22 | 1,635 | 1,635 | 1,620 | 1,625 | -6 | -0.4% | 3,300 |
| 2024/05/21 | 1,639 | 1,640 | 1,630 | 1,631 | +1 | +0.1% | 2,200 |
| 2024/05/20 | 1,639 | 1,639 | 1,629 | 1,630 | +12 | +0.7% | 2,600 |
| 2024/05/17 | 1,621 | 1,621 | 1,608 | 1,618 | -3 | -0.2% | 2,000 |
| 2024/05/16 | 1,612 | 1,640 | 1,606 | 1,621 | -1 | -0.1% | 10,600 |
| 2024/05/15 | 1,625 | 1,634 | 1,621 | 1,622 | -12 | -0.7% | 4,000 |
| 2024/05/14 | 1,608 | 1,637 | 1,608 | 1,634 | +22 | +1.4% | 5,100 |
| 2024/05/13 | 1,606 | 1,623 | 1,603 | 1,612 | ±0 | ±0% | 1,400 |
| 2024/05/10 | 1,618 | 1,625 | 1,608 | 1,612 | -1 | -0.1% | 4,400 |
| 2024/05/09 | 1,606 | 1,615 | 1,606 | 1,613 | +10 | +0.6% | 900 |
| 2024/05/08 | 1,618 | 1,618 | 1,603 | 1,603 | -16 | -1% | 3,000 |
| 2024/05/07 | 1,616 | 1,620 | 1,608 | 1,619 | +11 | +0.7% | 1,900 |
| 2024/05/02 | 1,612 | 1,625 | 1,608 | 1,608 | +2 | +0.1% | 1,200 |
| 2024/05/01 | 1,618 | 1,620 | 1,600 | 1,606 | -13 | -0.8% | 4,800 |
| 2024/04/30 | 1,632 | 1,632 | 1,619 | 1,619 | ±0 | ±0% | 3,000 |
| 2024/04/26 | 1,633 | 1,634 | 1,619 | 1,619 | -13 | -0.8% | 800 |
101～
150
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
