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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,634 | 1,634 | 1,617 | 1,632 | +2 | +0.1% | 1,500 |
| 2024/04/24 | 1,618 | 1,631 | 1,615 | 1,630 | ±0 | ±0% | 2,200 |
| 2024/04/23 | 1,628 | 1,631 | 1,613 | 1,630 | +19 | +1.2% | 1,000 |
| 2024/04/22 | 1,608 | 1,626 | 1,602 | 1,611 | -14 | -0.9% | 2,200 |
| 2024/04/19 | 1,587 | 1,625 | 1,551 | 1,625 | +38 | +2.4% | 10,800 |
| 2024/04/18 | 1,600 | 1,620 | 1,585 | 1,587 | -23 | -1.4% | 2,600 |
| 2024/04/17 | 1,621 | 1,621 | 1,595 | 1,610 | +9 | +0.6% | 1,700 |
| 2024/04/16 | 1,620 | 1,622 | 1,600 | 1,601 | -31 | -1.9% | 5,000 |
| 2024/04/15 | 1,640 | 1,640 | 1,616 | 1,632 | -4 | -0.2% | 2,800 |
| 2024/04/12 | 1,616 | 1,639 | 1,616 | 1,636 | +26 | +1.6% | 3,600 |
| 2024/04/11 | 1,608 | 1,613 | 1,608 | 1,610 | ±0 | ±0% | 300 |
| 2024/04/10 | 1,617 | 1,617 | 1,610 | 1,610 | +9 | +0.6% | 400 |
| 2024/04/09 | 1,610 | 1,616 | 1,601 | 1,601 | +1 | +0.1% | 1,900 |
| 2024/04/08 | 1,578 | 1,612 | 1,578 | 1,600 | +24 | +1.5% | 1,900 |
| 2024/04/05 | 1,578 | 1,578 | 1,552 | 1,576 | -14 | -0.9% | 2,700 |
| 2024/04/04 | 1,599 | 1,635 | 1,565 | 1,590 | -1 | -0.1% | 4,200 |
| 2024/04/03 | 1,590 | 1,591 | 1,558 | 1,591 | -3 | -0.2% | 1,500 |
| 2024/04/02 | 1,640 | 1,640 | 1,592 | 1,594 | -46 | -2.8% | 4,800 |
| 2024/04/01 | 1,598 | 1,641 | 1,550 | 1,640 | +66 | +4.2% | 12,700 |
| 2024/03/29 | 1,544 | 1,588 | 1,544 | 1,574 | +32 | +2.1% | 8,300 |
| 2024/03/28 | 1,545 | 1,545 | 1,534 | 1,542 | -3 | -0.2% | 2,400 |
| 2024/03/27 | 1,530 | 1,545 | 1,530 | 1,545 | +15 | +1% | 3,500 |
| 2024/03/26 | 1,523 | 1,535 | 1,523 | 1,530 | +6 | +0.4% | 2,100 |
| 2024/03/25 | 1,539 | 1,540 | 1,511 | 1,524 | -15 | -1% | 6,900 |
| 2024/03/22 | 1,531 | 1,540 | 1,526 | 1,539 | +18 | +1.2% | 5,000 |
| 2024/03/21 | 1,520 | 1,529 | 1,515 | 1,521 | +10 | +0.7% | 3,600 |
| 2024/03/19 | 1,518 | 1,518 | 1,504 | 1,511 | +16 | +1.1% | 3,500 |
| 2024/03/18 | 1,500 | 1,509 | 1,493 | 1,495 | -6 | -0.4% | 2,200 |
| 2024/03/15 | 1,508 | 1,508 | 1,501 | 1,501 | -7 | -0.5% | 900 |
| 2024/03/14 | 1,510 | 1,510 | 1,491 | 1,508 | ±0 | ±0% | 900 |
| 2024/03/13 | 1,480 | 1,508 | 1,480 | 1,508 | +28 | +1.9% | 1,100 |
| 2024/03/12 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 300 |
| 2024/03/11 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 2,400 |
| 2024/03/08 | 1,506 | 1,518 | 1,500 | 1,500 | -6 | -0.4% | 3,600 |
| 2024/03/07 | 1,519 | 1,520 | 1,506 | 1,506 | -11 | -0.7% | 3,600 |
| 2024/03/06 | 1,514 | 1,517 | 1,507 | 1,517 | +2 | +0.1% | 2,700 |
| 2024/03/05 | 1,508 | 1,520 | 1,508 | 1,515 | -3 | -0.2% | 300 |
| 2024/03/04 | 1,519 | 1,519 | 1,510 | 1,518 | -1 | -0.1% | 1,900 |
| 2024/03/01 | 1,518 | 1,519 | 1,506 | 1,519 | +1 | +0.1% | 900 |
| 2024/02/29 | 1,519 | 1,519 | 1,511 | 1,518 | -1 | -0.1% | 1,100 |
| 2024/02/28 | 1,512 | 1,519 | 1,507 | 1,519 | -1 | -0.1% | 900 |
| 2024/02/27 | 1,515 | 1,520 | 1,515 | 1,520 | +4 | +0.3% | 400 |
| 2024/02/26 | 1,535 | 1,540 | 1,507 | 1,516 | +1 | +0.1% | 6,400 |
| 2024/02/22 | 1,529 | 1,530 | 1,503 | 1,515 | -13 | -0.9% | 11,200 |
| 2024/02/21 | 1,539 | 1,539 | 1,502 | 1,528 | +12 | +0.8% | 3,900 |
| 2024/02/20 | 1,501 | 1,522 | 1,501 | 1,516 | +20 | +1.3% | 3,800 |
| 2024/02/19 | 1,493 | 1,500 | 1,490 | 1,496 | +21 | +1.4% | 4,400 |
| 2024/02/16 | 1,466 | 1,500 | 1,466 | 1,475 | +17 | +1.2% | 4,200 |
| 2024/02/15 | 1,523 | 1,523 | 1,451 | 1,458 | -35 | -2.3% | 13,000 |
| 2024/02/14 | 1,502 | 1,513 | 1,490 | 1,493 | -20 | -1.3% | 5,600 |
151～
200
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% | 21.94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
