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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 1,430 | 1,430 | 1,419 | 1,422 | ±0 | ±0% | 5,000 |
| 2023/09/12 | 1,430 | 1,435 | 1,419 | 1,422 | -8 | -0.6% | 4,400 |
| 2023/09/11 | 1,427 | 1,433 | 1,414 | 1,430 | +6 | +0.4% | 6,000 |
| 2023/09/08 | 1,427 | 1,427 | 1,414 | 1,424 | +10 | +0.7% | 2,100 |
| 2023/09/07 | 1,425 | 1,425 | 1,407 | 1,414 | -4 | -0.3% | 3,100 |
| 2023/09/06 | 1,432 | 1,433 | 1,407 | 1,418 | -11 | -0.8% | 7,700 |
| 2023/09/05 | 1,429 | 1,443 | 1,426 | 1,429 | -1 | -0.1% | 7,500 |
| 2023/09/04 | 1,407 | 1,437 | 1,407 | 1,430 | +25 | +1.8% | 14,500 |
| 2023/09/01 | 1,397 | 1,405 | 1,397 | 1,405 | +8 | +0.6% | 4,700 |
| 2023/08/31 | 1,384 | 1,400 | 1,384 | 1,397 | +1 | +0.1% | 10,900 |
| 2023/08/30 | 1,378 | 1,398 | 1,378 | 1,396 | +8 | +0.6% | 3,700 |
| 2023/08/29 | 1,368 | 1,392 | 1,368 | 1,388 | +11 | +0.8% | 6,100 |
| 2023/08/28 | 1,360 | 1,388 | 1,360 | 1,377 | +16 | +1.2% | 6,200 |
| 2023/08/25 | 1,361 | 1,373 | 1,355 | 1,361 | -9 | -0.7% | 5,900 |
| 2023/08/24 | 1,355 | 1,372 | 1,355 | 1,370 | +16 | +1.2% | 12,200 |
| 2023/08/23 | 1,353 | 1,359 | 1,350 | 1,354 | +9 | +0.7% | 6,100 |
| 2023/08/22 | 1,349 | 1,349 | 1,344 | 1,345 | +3 | +0.2% | 1,400 |
| 2023/08/21 | 1,342 | 1,349 | 1,340 | 1,342 | -2 | -0.1% | 4,300 |
| 2023/08/18 | 1,362 | 1,362 | 1,337 | 1,344 | -9 | -0.7% | 7,300 |
| 2023/08/17 | 1,360 | 1,361 | 1,346 | 1,353 | -7 | -0.5% | 7,600 |
| 2023/08/16 | 1,353 | 1,367 | 1,353 | 1,360 | -8 | -0.6% | 5,200 |
| 2023/08/15 | 1,367 | 1,368 | 1,358 | 1,368 | +10 | +0.7% | 5,600 |
| 2023/08/14 | 1,368 | 1,368 | 1,352 | 1,358 | +19 | +1.4% | 6,900 |
| 2023/08/10 | 1,348 | 1,349 | 1,337 | 1,339 | -11 | -0.8% | 4,200 |
| 2023/08/09 | 1,353 | 1,354 | 1,348 | 1,350 | +2 | +0.1% | 1,100 |
| 2023/08/08 | 1,357 | 1,357 | 1,345 | 1,348 | -9 | -0.7% | 3,800 |
| 2023/08/07 | 1,353 | 1,357 | 1,347 | 1,357 | +4 | +0.3% | 2,500 |
| 2023/08/04 | 1,345 | 1,353 | 1,345 | 1,353 | +3 | +0.2% | 700 |
| 2023/08/03 | 1,355 | 1,362 | 1,345 | 1,350 | -6 | -0.4% | 2,500 |
| 2023/08/02 | 1,369 | 1,369 | 1,351 | 1,356 | -13 | -0.9% | 2,500 |
| 2023/08/01 | 1,361 | 1,369 | 1,361 | 1,369 | +6 | +0.4% | 3,500 |
| 2023/07/31 | 1,369 | 1,372 | 1,360 | 1,363 | -6 | -0.4% | 5,200 |
| 2023/07/28 | 1,364 | 1,369 | 1,346 | 1,369 | +1 | +0.1% | 6,400 |
| 2023/07/27 | 1,354 | 1,372 | 1,353 | 1,368 | +14 | +1% | 76,500 |
| 2023/07/26 | 1,340 | 1,371 | 1,297 | 1,354 | +4 | +0.3% | 112,300 |
| 2023/07/25 | 1,360 | 1,360 | 1,348 | 1,350 | +6 | +0.4% | 5,800 |
| 2023/07/24 | 1,350 | 1,355 | 1,338 | 1,344 | -6 | -0.4% | 4,600 |
| 2023/07/21 | 1,360 | 1,360 | 1,350 | 1,350 | -7 | -0.5% | 3,800 |
| 2023/07/20 | 1,339 | 1,357 | 1,337 | 1,357 | +20 | +1.5% | 6,000 |
| 2023/07/19 | 1,321 | 1,337 | 1,321 | 1,337 | +17 | +1.3% | 3,300 |
| 2023/07/18 | 1,336 | 1,336 | 1,315 | 1,320 | -1 | -0.1% | 4,300 |
| 2023/07/14 | 1,330 | 1,330 | 1,316 | 1,321 | -1 | -0.1% | 3,800 |
| 2023/07/13 | 1,312 | 1,324 | 1,300 | 1,322 | +20 | +1.5% | 4,900 |
| 2023/07/12 | 1,297 | 1,307 | 1,297 | 1,302 | +7 | +0.5% | 5,700 |
| 2023/07/11 | 1,325 | 1,329 | 1,295 | 1,295 | -32 | -2.4% | 21,700 |
| 2023/07/10 | 1,349 | 1,349 | 1,318 | 1,327 | -1 | -0.1% | 7,700 |
| 2023/07/07 | 1,303 | 1,337 | 1,303 | 1,328 | +8 | +0.6% | 6,600 |
| 2023/07/06 | 1,340 | 1,342 | 1,316 | 1,320 | -22 | -1.6% | 11,300 |
| 2023/07/05 | 1,356 | 1,356 | 1,336 | 1,342 | -17 | -1.3% | 13,700 |
| 2023/07/04 | 1,380 | 1,380 | 1,351 | 1,359 | -6 | -0.4% | 21,600 |
301～
350
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
