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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,426 | 1,433 | 1,421 | 1,433 | ±0 | ±0% | 2,700 |
| 2023/11/27 | 1,436 | 1,436 | 1,426 | 1,433 | -3 | -0.2% | 1,800 |
| 2023/11/24 | 1,460 | 1,460 | 1,435 | 1,436 | -24 | -1.6% | 4,000 |
| 2023/11/22 | 1,446 | 1,466 | 1,446 | 1,460 | +16 | +1.1% | 700 |
| 2023/11/21 | 1,441 | 1,447 | 1,431 | 1,444 | +1 | +0.1% | 1,500 |
| 2023/11/20 | 1,450 | 1,475 | 1,420 | 1,443 | +24 | +1.7% | 25,300 |
| 2023/11/17 | 1,405 | 1,425 | 1,400 | 1,419 | +14 | +1% | 5,200 |
| 2023/11/16 | 1,401 | 1,420 | 1,401 | 1,405 | -39 | -2.7% | 11,000 |
| 2023/11/15 | 1,449 | 1,465 | 1,395 | 1,444 | -75 | -4.9% | 43,800 |
| 2023/11/14 | 1,515 | 1,529 | 1,511 | 1,519 | +11 | +0.7% | 9,000 |
| 2023/11/13 | 1,499 | 1,518 | 1,497 | 1,508 | +9 | +0.6% | 6,300 |
| 2023/11/10 | 1,495 | 1,501 | 1,490 | 1,499 | +4 | +0.3% | 3,900 |
| 2023/11/09 | 1,490 | 1,495 | 1,474 | 1,495 | +20 | +1.4% | 2,600 |
| 2023/11/08 | 1,487 | 1,495 | 1,475 | 1,475 | -12 | -0.8% | 3,700 |
| 2023/11/07 | 1,489 | 1,498 | 1,485 | 1,487 | -2 | -0.1% | 2,700 |
| 2023/11/06 | 1,480 | 1,500 | 1,475 | 1,489 | +14 | +0.9% | 5,800 |
| 2023/11/02 | 1,480 | 1,484 | 1,467 | 1,475 | -1 | -0.1% | 2,000 |
| 2023/11/01 | 1,468 | 1,476 | 1,465 | 1,476 | +11 | +0.8% | 2,900 |
| 2023/10/31 | 1,460 | 1,468 | 1,456 | 1,465 | +3 | +0.2% | 3,100 |
| 2023/10/30 | 1,470 | 1,470 | 1,458 | 1,462 | -11 | -0.7% | 500 |
| 2023/10/27 | 1,469 | 1,476 | 1,458 | 1,473 | +4 | +0.3% | 3,600 |
| 2023/10/26 | 1,463 | 1,471 | 1,458 | 1,469 | ±0 | ±0% | 1,400 |
| 2023/10/25 | 1,480 | 1,483 | 1,441 | 1,469 | -7 | -0.5% | 3,600 |
| 2023/10/24 | 1,478 | 1,478 | 1,427 | 1,476 | -17 | -1.1% | 7,100 |
| 2023/10/23 | 1,503 | 1,510 | 1,476 | 1,493 | -7 | -0.5% | 2,300 |
| 2023/10/20 | 1,547 | 1,547 | 1,487 | 1,500 | +8 | +0.5% | 19,100 |
| 2023/10/19 | 1,457 | 1,498 | 1,457 | 1,492 | +20 | +1.4% | 4,000 |
| 2023/10/18 | 1,476 | 1,478 | 1,465 | 1,472 | +15 | +1% | 2,100 |
| 2023/10/17 | 1,480 | 1,480 | 1,453 | 1,457 | +20 | +1.4% | 5,500 |
| 2023/10/16 | 1,452 | 1,461 | 1,429 | 1,437 | -40 | -2.7% | 6,600 |
| 2023/10/13 | 1,479 | 1,479 | 1,438 | 1,477 | +3 | +0.2% | 4,500 |
| 2023/10/12 | 1,479 | 1,479 | 1,464 | 1,474 | -5 | -0.3% | 3,600 |
| 2023/10/11 | 1,487 | 1,487 | 1,467 | 1,479 | -8 | -0.5% | 2,800 |
| 2023/10/10 | 1,494 | 1,497 | 1,461 | 1,487 | +17 | +1.2% | 5,000 |
| 2023/10/06 | 1,470 | 1,496 | 1,468 | 1,470 | +11 | +0.8% | 5,300 |
| 2023/10/05 | 1,424 | 1,459 | 1,415 | 1,459 | +57 | +4.1% | 5,700 |
| 2023/10/04 | 1,475 | 1,475 | 1,400 | 1,402 | -78 | -5.3% | 20,300 |
| 2023/10/03 | 1,497 | 1,497 | 1,479 | 1,480 | -17 | -1.1% | 4,600 |
| 2023/10/02 | 1,482 | 1,512 | 1,468 | 1,497 | +6 | +0.4% | 5,500 |
| 2023/09/29 | 1,529 | 1,539 | 1,489 | 1,491 | -11 | -0.7% | 13,100 |
| 2023/09/28 | 1,518 | 1,535 | 1,497 | 1,502 | -16 | -1.1% | 19,000 |
| 2023/09/27 | 1,479 | 1,518 | 1,470 | 1,518 | +62 | +4.3% | 146,100 |
| 2023/09/26 | 1,468 | 1,468 | 1,448 | 1,456 | +11 | +0.8% | 48,400 |
| 2023/09/25 | 1,479 | 1,479 | 1,440 | 1,445 | -15 | -1% | 59,000 |
| 2023/09/22 | 1,446 | 1,460 | 1,441 | 1,460 | +5 | +0.3% | 5,400 |
| 2023/09/21 | 1,479 | 1,479 | 1,436 | 1,455 | -23 | -1.6% | 10,800 |
| 2023/09/20 | 1,474 | 1,478 | 1,464 | 1,478 | +18 | +1.2% | 13,900 |
| 2023/09/19 | 1,457 | 1,467 | 1,446 | 1,460 | +18 | +1.2% | 12,300 |
| 2023/09/15 | 1,428 | 1,445 | 1,427 | 1,442 | +16 | +1.1% | 13,900 |
| 2023/09/14 | 1,430 | 1,430 | 1,400 | 1,426 | +4 | +0.3% | 8,000 |
251～
300
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
