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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,457 | 1,473 | 1,455 | 1,468 | +11 | +0.8% | 1,900 |
| 2023/04/14 | 1,475 | 1,475 | 1,439 | 1,457 | -18 | -1.2% | 2,900 |
| 2023/04/13 | 1,453 | 1,480 | 1,443 | 1,475 | +22 | +1.5% | 2,700 |
| 2023/04/12 | 1,464 | 1,464 | 1,439 | 1,453 | -5 | -0.3% | 1,300 |
| 2023/04/11 | 1,465 | 1,465 | 1,458 | 1,458 | +8 | +0.6% | 200 |
| 2023/04/10 | 1,450 | 1,450 | 1,446 | 1,450 | +20 | +1.4% | 2,100 |
| 2023/04/07 | 1,450 | 1,450 | 1,429 | 1,430 | -20 | -1.4% | 1,700 |
| 2023/04/06 | 1,460 | 1,460 | 1,425 | 1,450 | +7 | +0.5% | 2,700 |
| 2023/04/05 | 1,447 | 1,470 | 1,440 | 1,443 | -18 | -1.2% | 1,400 |
| 2023/04/04 | 1,475 | 1,500 | 1,457 | 1,461 | +23 | +1.6% | 4,400 |
| 2023/04/03 | 1,438 | 1,455 | 1,433 | 1,438 | -5 | -0.3% | 3,200 |
| 2023/03/31 | 1,444 | 1,444 | 1,430 | 1,443 | -1 | -0.1% | 500 |
| 2023/03/30 | 1,408 | 1,448 | 1,408 | 1,444 | +24 | +1.7% | 51,400 |
| 2023/03/29 | 1,421 | 1,421 | 1,420 | 1,420 | -22 | -1.5% | 400 |
| 2023/03/28 | 1,438 | 1,452 | 1,438 | 1,442 | +4 | +0.3% | 900 |
| 2023/03/27 | 1,384 | 1,471 | 1,384 | 1,438 | +64 | +4.7% | 8,400 |
| 2023/03/24 | 1,375 | 1,386 | 1,374 | 1,374 | ±0 | ±0% | 2,400 |
| 2023/03/23 | 1,368 | 1,374 | 1,363 | 1,374 | +10 | +0.7% | 500 |
| 2023/03/22 | 1,348 | 1,374 | 1,348 | 1,364 | -4 | -0.3% | 1,400 |
| 2023/03/20 | 1,360 | 1,368 | 1,345 | 1,368 | -4 | -0.3% | 3,400 |
| 2023/03/17 | 1,347 | 1,372 | 1,347 | 1,372 | +5 | +0.4% | 1,400 |
| 2023/03/16 | 1,378 | 1,378 | 1,337 | 1,367 | +3 | +0.2% | 94,200 |
| 2023/03/15 | 1,359 | 1,364 | 1,358 | 1,364 | +28 | +2.1% | 1,200 |
| 2023/03/14 | 1,341 | 1,356 | 1,331 | 1,336 | -11 | -0.8% | 3,000 |
| 2023/03/13 | 1,350 | 1,359 | 1,343 | 1,347 | -13 | -1% | 5,100 |
| 2023/03/10 | 1,373 | 1,373 | 1,360 | 1,360 | -13 | -0.9% | 1,700 |
| 2023/03/09 | 1,368 | 1,373 | 1,362 | 1,373 | +3 | +0.2% | 1,000 |
| 2023/03/08 | 1,375 | 1,375 | 1,361 | 1,370 | ±0 | ±0% | 4,500 |
| 2023/03/07 | 1,373 | 1,385 | 1,370 | 1,370 | -14 | -1% | 3,300 |
| 2023/03/06 | 1,374 | 1,384 | 1,374 | 1,384 | +15 | +1.1% | 3,000 |
| 2023/03/03 | 1,353 | 1,369 | 1,353 | 1,369 | +19 | +1.4% | 500 |
| 2023/03/02 | 1,369 | 1,369 | 1,350 | 1,350 | -13 | -1% | 700 |
| 2023/03/01 | 1,352 | 1,373 | 1,352 | 1,363 | +20 | +1.5% | 1,800 |
| 2023/02/28 | 1,351 | 1,354 | 1,343 | 1,343 | -9 | -0.7% | 700 |
| 2023/02/27 | 1,336 | 1,379 | 1,336 | 1,352 | +22 | +1.7% | 800 |
| 2023/02/24 | 1,340 | 1,342 | 1,328 | 1,330 | +3 | +0.2% | 3,100 |
| 2023/02/22 | 1,318 | 1,327 | 1,315 | 1,327 | +12 | +0.9% | 900 |
| 2023/02/21 | 1,307 | 1,315 | 1,300 | 1,315 | +2 | +0.2% | 4,400 |
| 2023/02/20 | 1,306 | 1,315 | 1,297 | 1,313 | +17 | +1.3% | 4,500 |
| 2023/02/17 | 1,295 | 1,301 | 1,295 | 1,296 | -4 | -0.3% | 2,400 |
| 2023/02/16 | 1,326 | 1,326 | 1,300 | 1,300 | -9 | -0.7% | 5,000 |
| 2023/02/15 | 1,300 | 1,312 | 1,283 | 1,309 | -9 | -0.7% | 3,400 |
| 2023/02/14 | 1,324 | 1,324 | 1,303 | 1,318 | +14 | +1.1% | 2,100 |
| 2023/02/13 | 1,313 | 1,318 | 1,302 | 1,304 | +12 | +0.9% | 25,500 |
| 2023/02/10 | 1,290 | 1,298 | 1,290 | 1,292 | +6 | +0.5% | 500 |
| 2023/02/09 | 1,301 | 1,317 | 1,286 | 1,286 | -6 | -0.5% | 9,300 |
| 2023/02/08 | 1,291 | 1,292 | 1,291 | 1,292 | +1 | +0.1% | 700 |
| 2023/02/07 | 1,286 | 1,313 | 1,286 | 1,291 | -9 | -0.7% | 1,400 |
| 2023/02/06 | 1,301 | 1,326 | 1,300 | 1,300 | +13 | +1% | 600 |
| 2023/02/03 | 1,300 | 1,300 | 1,287 | 1,287 | -13 | -1% | 400 |
501～
550
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
