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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,945 | 1,979 | 1,936 | 1,979 | +34 | +1.7% | 1,500 |
| 2025/04/30 | 1,932 | 1,994 | 1,932 | 1,945 | +13 | +0.7% | 2,400 |
| 2025/04/28 | 1,930 | 1,933 | 1,921 | 1,932 | +4 | +0.2% | 1,200 |
| 2025/04/25 | 1,932 | 1,932 | 1,924 | 1,928 | +1 | +0.1% | 1,300 |
| 2025/04/24 | 1,931 | 1,931 | 1,920 | 1,927 | +4 | +0.2% | 900 |
| 2025/04/23 | 1,928 | 1,928 | 1,922 | 1,923 | +1 | +0.1% | 1,300 |
| 2025/04/22 | 1,913 | 1,922 | 1,902 | 1,922 | +26 | +1.4% | 1,500 |
| 2025/04/21 | 1,892 | 1,896 | 1,892 | 1,896 | +16 | +0.9% | 300 |
| 2025/04/18 | 1,923 | 1,923 | 1,850 | 1,880 | -28 | -1.5% | 4,200 |
| 2025/04/17 | 1,909 | 1,909 | 1,900 | 1,908 | +18 | +1% | 500 |
| 2025/04/16 | 1,915 | 1,915 | 1,890 | 1,890 | -1 | -0.1% | 1,500 |
| 2025/04/15 | 1,911 | 1,911 | 1,891 | 1,891 | +3 | +0.2% | 3,100 |
| 2025/04/14 | 1,877 | 1,900 | 1,875 | 1,888 | +16 | +0.9% | 1,400 |
| 2025/04/11 | 1,892 | 1,892 | 1,857 | 1,872 | -8 | -0.4% | 1,300 |
| 2025/04/10 | 1,914 | 1,914 | 1,855 | 1,880 | +30 | +1.6% | 2,200 |
| 2025/04/09 | 1,850 | 1,855 | 1,845 | 1,850 | ±0 | ±0% | 2,200 |
| 2025/04/08 | 1,879 | 1,881 | 1,850 | 1,850 | -17 | -0.9% | 3,400 |
| 2025/04/07 | 1,780 | 1,875 | 1,717 | 1,867 | -33 | -1.7% | 5,000 |
| 2025/04/04 | 1,901 | 1,910 | 1,880 | 1,900 | -1 | -0.1% | 18,700 |
| 2025/04/03 | 1,900 | 1,910 | 1,892 | 1,901 | -8 | -0.4% | 6,800 |
| 2025/04/02 | 1,909 | 1,944 | 1,909 | 1,909 | -1 | -0.1% | 1,700 |
| 2025/04/01 | 1,918 | 1,930 | 1,904 | 1,910 | -9 | -0.5% | 2,900 |
| 2025/03/31 | 1,907 | 1,919 | 1,900 | 1,919 | +6 | +0.3% | 2,000 |
| 2025/03/28 | 1,904 | 1,923 | 1,904 | 1,913 | -5 | -0.3% | 1,200 |
| 2025/03/27 | 1,918 | 1,918 | 1,905 | 1,918 | ±0 | ±0% | 600 |
| 2025/03/26 | 1,930 | 1,930 | 1,900 | 1,918 | -11 | -0.6% | 3,200 |
| 2025/03/25 | 1,930 | 1,930 | 1,910 | 1,929 | -1 | -0.1% | 2,000 |
| 2025/03/24 | 1,902 | 1,930 | 1,902 | 1,930 | +29 | +1.5% | 2,500 |
| 2025/03/21 | 1,910 | 1,912 | 1,893 | 1,901 | -6 | -0.3% | 3,100 |
| 2025/03/19 | 1,929 | 1,929 | 1,903 | 1,907 | -11 | -0.6% | 2,200 |
| 2025/03/18 | 1,928 | 1,929 | 1,889 | 1,918 | +30 | +1.6% | 1,900 |
| 2025/03/17 | 1,911 | 1,945 | 1,870 | 1,888 | +17 | +0.9% | 10,900 |
| 2025/03/14 | 1,870 | 1,875 | 1,851 | 1,871 | +2 | +0.1% | 2,000 |
| 2025/03/13 | 1,853 | 1,870 | 1,853 | 1,869 | +10 | +0.5% | 1,600 |
| 2025/03/12 | 1,875 | 1,875 | 1,851 | 1,859 | -17 | -0.9% | 1,000 |
| 2025/03/11 | 1,884 | 1,884 | 1,855 | 1,876 | -8 | -0.4% | 1,800 |
| 2025/03/10 | 1,868 | 1,884 | 1,868 | 1,884 | +30 | +1.6% | 2,800 |
| 2025/03/07 | 1,850 | 1,864 | 1,830 | 1,854 | +1 | +0.1% | 2,200 |
| 2025/03/06 | 1,874 | 1,874 | 1,853 | 1,853 | -23 | -1.2% | 800 |
| 2025/03/05 | 1,865 | 1,876 | 1,850 | 1,876 | +17 | +0.9% | 1,400 |
| 2025/03/04 | 1,856 | 1,859 | 1,850 | 1,859 | +3 | +0.2% | 1,100 |
| 2025/03/03 | 1,856 | 1,856 | 1,850 | 1,856 | +2 | +0.1% | 1,200 |
| 2025/02/28 | 1,850 | 1,854 | 1,850 | 1,854 | +4 | +0.2% | 600 |
| 2025/02/27 | 1,858 | 1,858 | 1,850 | 1,850 | -4 | -0.2% | 700 |
| 2025/02/26 | 1,865 | 1,865 | 1,850 | 1,854 | -11 | -0.6% | 4,400 |
| 2025/02/25 | 1,907 | 1,907 | 1,850 | 1,865 | -20 | -1.1% | 3,700 |
| 2025/02/21 | 1,880 | 1,890 | 1,790 | 1,885 | -14 | -0.7% | 5,000 |
| 2025/02/20 | 1,954 | 1,954 | 1,899 | 1,899 | -30 | -1.6% | 7,800 |
| 2025/02/19 | 1,895 | 1,955 | 1,895 | 1,929 | +52 | +2.8% | 8,800 |
| 2025/02/18 | 1,865 | 1,880 | 1,865 | 1,877 | +13 | +0.7% | 53,800 |
1～
50
件表示中 / 929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 | 197,900円 | +6.9% | +25.8% | 3.54% | 9.28倍 | 1.19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 |
| 東京個別 | 31,300円 | +8.4% | +2.2% | 3.83% | 17.06倍 | 1.95倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 人夢技術 | 179,300円 | +8.0% | +24.1% | 3.35% | 14.07倍 | 0.80倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| アトラエ | 70,400円 | +10.1% | +25.2% | 3.55% | 12.32倍 | 3.57倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ヒューマンＨＤ | 160,100円 | +3.6% | +1.7% | 4.00% | 7.55倍 | 1.03倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
