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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,364 | 1,401 | 1,364 | 1,399 | -115 | -7.6% | 60,600 |
| 2023/06/28 | 1,501 | 1,522 | 1,500 | 1,514 | +14 | +0.9% | 45,400 |
| 2023/06/27 | 1,460 | 1,503 | 1,460 | 1,500 | +35 | +2.4% | 39,200 |
| 2023/06/26 | 1,450 | 1,474 | 1,448 | 1,465 | +21 | +1.5% | 20,600 |
| 2023/06/23 | 1,457 | 1,465 | 1,441 | 1,444 | -11 | -0.8% | 28,800 |
| 2023/06/22 | 1,476 | 1,478 | 1,454 | 1,455 | -21 | -1.4% | 35,000 |
| 2023/06/21 | 1,478 | 1,478 | 1,451 | 1,476 | -2 | -0.1% | 11,500 |
| 2023/06/20 | 1,462 | 1,480 | 1,455 | 1,478 | +13 | +0.9% | 18,200 |
| 2023/06/19 | 1,483 | 1,483 | 1,435 | 1,465 | -13 | -0.9% | 34,500 |
| 2023/06/16 | 1,470 | 1,478 | 1,454 | 1,478 | +9 | +0.6% | 11,200 |
| 2023/06/15 | 1,465 | 1,470 | 1,451 | 1,469 | +11 | +0.8% | 12,200 |
| 2023/06/14 | 1,440 | 1,470 | 1,440 | 1,458 | +21 | +1.5% | 22,000 |
| 2023/06/13 | 1,427 | 1,460 | 1,427 | 1,437 | +3 | +0.2% | 24,900 |
| 2023/06/12 | 1,416 | 1,435 | 1,416 | 1,434 | +19 | +1.3% | 11,700 |
| 2023/06/09 | 1,400 | 1,415 | 1,400 | 1,415 | +10 | +0.7% | 15,700 |
| 2023/06/08 | 1,417 | 1,425 | 1,391 | 1,405 | -12 | -0.8% | 24,900 |
| 2023/06/07 | 1,429 | 1,429 | 1,405 | 1,417 | +3 | +0.2% | 12,700 |
| 2023/06/06 | 1,419 | 1,436 | 1,414 | 1,414 | +4 | +0.3% | 16,800 |
| 2023/06/05 | 1,400 | 1,410 | 1,398 | 1,410 | +20 | +1.4% | 15,600 |
| 2023/06/02 | 1,387 | 1,400 | 1,385 | 1,390 | -9 | -0.6% | 11,700 |
| 2023/06/01 | 1,409 | 1,410 | 1,394 | 1,399 | +2 | +0.1% | 2,200 |
| 2023/05/31 | 1,437 | 1,439 | 1,372 | 1,397 | -10 | -0.7% | 16,900 |
| 2023/05/30 | 1,401 | 1,447 | 1,392 | 1,407 | +25 | +1.8% | 9,900 |
| 2023/05/29 | 1,380 | 1,390 | 1,375 | 1,382 | +2 | +0.1% | 11,000 |
| 2023/05/26 | 1,356 | 1,380 | 1,356 | 1,380 | +24 | +1.8% | 4,000 |
| 2023/05/25 | 1,376 | 1,389 | 1,356 | 1,356 | -6 | -0.4% | 5,600 |
| 2023/05/24 | 1,361 | 1,370 | 1,358 | 1,362 | -8 | -0.6% | 8,300 |
| 2023/05/23 | 1,396 | 1,399 | 1,368 | 1,370 | -13 | -0.9% | 7,800 |
| 2023/05/22 | 1,373 | 1,404 | 1,370 | 1,383 | +11 | +0.8% | 10,500 |
| 2023/05/19 | 1,405 | 1,405 | 1,352 | 1,372 | -38 | -2.7% | 16,500 |
| 2023/05/18 | 1,447 | 1,466 | 1,410 | 1,410 | -42 | -2.9% | 13,200 |
| 2023/05/17 | 1,480 | 1,494 | 1,430 | 1,452 | -35 | -2.4% | 41,200 |
| 2023/05/16 | 1,481 | 1,494 | 1,423 | 1,487 | -28 | -1.8% | 9,700 |
| 2023/05/15 | 1,520 | 1,520 | 1,502 | 1,515 | -6 | -0.4% | 2,400 |
| 2023/05/12 | 1,489 | 1,548 | 1,480 | 1,521 | +22 | +1.5% | 4,500 |
| 2023/05/11 | 1,489 | 1,538 | 1,489 | 1,499 | +10 | +0.7% | 3,700 |
| 2023/05/10 | 1,489 | 1,498 | 1,489 | 1,489 | ±0 | ±0% | 300 |
| 2023/05/09 | 1,500 | 1,500 | 1,489 | 1,489 | -7 | -0.5% | 1,500 |
| 2023/05/08 | 1,483 | 1,496 | 1,483 | 1,496 | +15 | +1% | 900 |
| 2023/05/02 | 1,481 | 1,499 | 1,481 | 1,481 | -14 | -0.9% | 2,800 |
| 2023/05/01 | 1,489 | 1,495 | 1,480 | 1,495 | +6 | +0.4% | 2,400 |
| 2023/04/28 | 1,480 | 1,489 | 1,476 | 1,489 | +13 | +0.9% | 2,000 |
| 2023/04/27 | 1,471 | 1,488 | 1,471 | 1,476 | +1 | +0.1% | 900 |
| 2023/04/26 | 1,484 | 1,488 | 1,473 | 1,475 | -14 | -0.9% | 1,000 |
| 2023/04/25 | 1,488 | 1,490 | 1,484 | 1,489 | +4 | +0.3% | 7,000 |
| 2023/04/24 | 1,484 | 1,485 | 1,483 | 1,485 | +16 | +1.1% | 900 |
| 2023/04/21 | 1,483 | 1,483 | 1,469 | 1,469 | -6 | -0.4% | 500 |
| 2023/04/20 | 1,476 | 1,484 | 1,473 | 1,475 | ±0 | ±0% | 1,500 |
| 2023/04/19 | 1,483 | 1,484 | 1,475 | 1,475 | -5 | -0.3% | 1,000 |
| 2023/04/18 | 1,468 | 1,480 | 1,465 | 1,480 | +12 | +0.8% | 3,500 |
451～
500
件表示中 / 930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 | 198,600円 | +6.9% | +25.8% | 3.52% | 9.31倍 | 1.20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 |
| 人夢技術 | 178,800円 | +8.0% | +24.1% | 3.36% | 14.03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 |
| ＥＲＩ ＨＤ | 214,800円 | +13.8% | +4.0% | 2.79% | 12.56倍 | 2.90倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 東京個別 | 30,800円 | +8.4% | +2.2% | 3.90% | 16.78倍 | 1.92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 |
| ヒューマンＨＤ | 160,900円 | +3.6% | +1.7% | 3.98% | 7.59倍 | 1.04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
