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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,516 | 1,516 | 1,502 | 1,513 | ±0 | ±0% | 3,500 |
| 2024/02/09 | 1,522 | 1,522 | 1,513 | 1,513 | -1 | -0.1% | 4,600 |
| 2024/02/08 | 1,529 | 1,538 | 1,511 | 1,514 | -15 | -1% | 5,000 |
| 2024/02/07 | 1,547 | 1,547 | 1,524 | 1,529 | -1 | -0.1% | 2,800 |
| 2024/02/06 | 1,537 | 1,548 | 1,510 | 1,530 | +9 | +0.6% | 7,100 |
| 2024/02/05 | 1,511 | 1,542 | 1,508 | 1,521 | +16 | +1.1% | 3,500 |
| 2024/02/02 | 1,511 | 1,525 | 1,505 | 1,505 | -4 | -0.3% | 3,500 |
| 2024/02/01 | 1,513 | 1,515 | 1,507 | 1,509 | -4 | -0.3% | 5,100 |
| 2024/01/31 | 1,520 | 1,520 | 1,504 | 1,513 | +2 | +0.1% | 2,600 |
| 2024/01/30 | 1,510 | 1,518 | 1,502 | 1,511 | +1 | +0.1% | 1,200 |
| 2024/01/29 | 1,496 | 1,520 | 1,491 | 1,510 | +22 | +1.5% | 6,200 |
| 2024/01/26 | 1,485 | 1,495 | 1,481 | 1,488 | +7 | +0.5% | 4,200 |
| 2024/01/25 | 1,481 | 1,481 | 1,476 | 1,481 | +9 | +0.6% | 3,900 |
| 2024/01/24 | 1,480 | 1,480 | 1,468 | 1,472 | -1 | -0.1% | 2,600 |
| 2024/01/23 | 1,468 | 1,478 | 1,468 | 1,473 | +2 | +0.1% | 1,800 |
| 2024/01/22 | 1,473 | 1,473 | 1,468 | 1,471 | -2 | -0.1% | 2,200 |
| 2024/01/19 | 1,485 | 1,485 | 1,471 | 1,473 | +3 | +0.2% | 2,100 |
| 2024/01/18 | 1,479 | 1,481 | 1,470 | 1,470 | -5 | -0.3% | 7,700 |
| 2024/01/17 | 1,473 | 1,478 | 1,469 | 1,475 | -2 | -0.1% | 5,400 |
| 2024/01/16 | 1,478 | 1,478 | 1,460 | 1,477 | ±0 | ±0% | 2,900 |
| 2024/01/15 | 1,468 | 1,477 | 1,447 | 1,477 | +32 | +2.2% | 7,500 |
| 2024/01/12 | 1,490 | 1,490 | 1,439 | 1,445 | -22 | -1.5% | 6,500 |
| 2024/01/11 | 1,490 | 1,492 | 1,467 | 1,467 | -10 | -0.7% | 6,500 |
| 2024/01/10 | 1,478 | 1,487 | 1,477 | 1,477 | ±0 | ±0% | 3,300 |
| 2024/01/09 | 1,475 | 1,489 | 1,472 | 1,477 | +10 | +0.7% | 4,600 |
| 2024/01/05 | 1,458 | 1,470 | 1,447 | 1,467 | +10 | +0.7% | 4,500 |
| 2024/01/04 | 1,444 | 1,467 | 1,427 | 1,457 | +43 | +3% | 9,100 |
| 2023/12/29 | 1,406 | 1,420 | 1,405 | 1,414 | -3 | -0.2% | 5,000 |
| 2023/12/28 | 1,400 | 1,417 | 1,400 | 1,417 | +17 | +1.2% | 3,200 |
| 2023/12/27 | 1,386 | 1,407 | 1,386 | 1,400 | -1 | -0.1% | 8,700 |
| 2023/12/26 | 1,398 | 1,417 | 1,394 | 1,401 | +5 | +0.4% | 6,900 |
| 2023/12/25 | 1,420 | 1,420 | 1,385 | 1,396 | -11 | -0.8% | 8,800 |
| 2023/12/22 | 1,401 | 1,411 | 1,399 | 1,407 | +6 | +0.4% | 113,100 |
| 2023/12/21 | 1,407 | 1,420 | 1,401 | 1,401 | -7 | -0.5% | 4,800 |
| 2023/12/20 | 1,427 | 1,427 | 1,406 | 1,408 | -3 | -0.2% | 3,400 |
| 2023/12/19 | 1,412 | 1,419 | 1,411 | 1,411 | +4 | +0.3% | 3,900 |
| 2023/12/18 | 1,402 | 1,420 | 1,402 | 1,407 | -1 | -0.1% | 2,300 |
| 2023/12/15 | 1,402 | 1,408 | 1,402 | 1,408 | -5 | -0.4% | 3,200 |
| 2023/12/14 | 1,423 | 1,423 | 1,408 | 1,413 | -10 | -0.7% | 4,000 |
| 2023/12/13 | 1,425 | 1,428 | 1,423 | 1,423 | +3 | +0.2% | 700 |
| 2023/12/12 | 1,415 | 1,422 | 1,415 | 1,420 | -2 | -0.1% | 1,200 |
| 2023/12/11 | 1,435 | 1,435 | 1,417 | 1,422 | +12 | +0.9% | 3,100 |
| 2023/12/08 | 1,424 | 1,424 | 1,410 | 1,410 | -14 | -1% | 5,100 |
| 2023/12/07 | 1,425 | 1,426 | 1,424 | 1,424 | +6 | +0.4% | 2,400 |
| 2023/12/06 | 1,423 | 1,426 | 1,416 | 1,418 | -13 | -0.9% | 4,500 |
| 2023/12/05 | 1,424 | 1,455 | 1,424 | 1,431 | +4 | +0.3% | 2,700 |
| 2023/12/04 | 1,433 | 1,433 | 1,426 | 1,427 | -6 | -0.4% | 800 |
| 2023/12/01 | 1,423 | 1,440 | 1,423 | 1,433 | -3 | -0.2% | 1,200 |
| 2023/11/30 | 1,444 | 1,444 | 1,425 | 1,436 | +4 | +0.3% | 1,600 |
| 2023/11/29 | 1,430 | 1,432 | 1,423 | 1,432 | -1 | -0.1% | 700 |
201～
250
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
