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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,200 | 1,210 | 1,198 | 1,198 | +3 | +0.3% | 2,000 |
| 2022/10/12 | 1,196 | 1,200 | 1,195 | 1,195 | -2 | -0.2% | 2,100 |
| 2022/10/11 | 1,198 | 1,198 | 1,192 | 1,197 | -3 | -0.3% | 1,000 |
| 2022/10/07 | 1,212 | 1,215 | 1,200 | 1,200 | -13 | -1.1% | 600 |
| 2022/10/06 | 1,196 | 1,223 | 1,196 | 1,213 | +13 | +1.1% | 2,900 |
| 2022/10/05 | 1,199 | 1,206 | 1,199 | 1,200 | -2 | -0.2% | 1,000 |
| 2022/10/04 | 1,199 | 1,210 | 1,199 | 1,202 | +4 | +0.3% | 3,300 |
| 2022/10/03 | 1,183 | 1,199 | 1,183 | 1,198 | +7 | +0.6% | 400 |
| 2022/09/30 | 1,186 | 1,199 | 1,176 | 1,191 | -4 | -0.3% | 2,900 |
| 2022/09/29 | 1,203 | 1,206 | 1,195 | 1,195 | +11 | +0.9% | 1,800 |
| 2022/09/28 | 1,190 | 1,198 | 1,183 | 1,184 | -21 | -1.7% | 1,800 |
| 2022/09/27 | 1,211 | 1,211 | 1,198 | 1,205 | +3 | +0.2% | 52,200 |
| 2022/09/26 | 1,200 | 1,223 | 1,198 | 1,202 | +2 | +0.2% | 2,300 |
| 2022/09/22 | 1,199 | 1,225 | 1,188 | 1,200 | +10 | +0.8% | 95,200 |
| 2022/09/21 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 2,400 |
| 2022/09/20 | 1,223 | 1,223 | 1,200 | 1,200 | -9 | -0.7% | 5,000 |
| 2022/09/16 | 1,207 | 1,210 | 1,190 | 1,209 | +9 | +0.8% | 6,800 |
| 2022/09/15 | 1,224 | 1,224 | 1,193 | 1,200 | -24 | -2% | 1,900 |
| 2022/09/14 | 1,200 | 1,228 | 1,191 | 1,224 | +14 | +1.2% | 3,900 |
| 2022/09/13 | 1,233 | 1,233 | 1,200 | 1,210 | -3 | -0.2% | 6,200 |
| 2022/09/12 | 1,202 | 1,221 | 1,202 | 1,213 | +11 | +0.9% | 900 |
| 2022/09/09 | 1,205 | 1,205 | 1,200 | 1,202 | -2 | -0.2% | 3,200 |
| 2022/09/08 | 1,230 | 1,260 | 1,204 | 1,204 | +1 | +0.1% | 2,200 |
| 2022/09/07 | 1,210 | 1,210 | 1,180 | 1,203 | -9 | -0.7% | 1,200 |
| 2022/09/06 | 1,188 | 1,212 | 1,185 | 1,212 | +35 | +3% | 1,200 |
| 2022/09/05 | 1,191 | 1,195 | 1,177 | 1,177 | -18 | -1.5% | 4,500 |
| 2022/09/02 | 1,195 | 1,203 | 1,195 | 1,195 | -5 | -0.4% | 2,800 |
| 2022/09/01 | 1,191 | 1,202 | 1,191 | 1,200 | -15 | -1.2% | 2,600 |
| 2022/08/31 | 1,217 | 1,218 | 1,214 | 1,215 | +6 | +0.5% | 3,400 |
| 2022/08/30 | 1,218 | 1,218 | 1,197 | 1,209 | +13 | +1.1% | 1,500 |
| 2022/08/29 | 1,205 | 1,205 | 1,195 | 1,196 | -14 | -1.2% | 5,200 |
| 2022/08/26 | 1,223 | 1,223 | 1,206 | 1,210 | +1 | +0.1% | 5,900 |
| 2022/08/25 | 1,229 | 1,229 | 1,208 | 1,209 | -15 | -1.2% | 7,100 |
| 2022/08/24 | 1,221 | 1,229 | 1,214 | 1,224 | +3 | +0.2% | 1,500 |
| 2022/08/23 | 1,221 | 1,242 | 1,206 | 1,221 | -4 | -0.3% | 6,500 |
| 2022/08/22 | 1,250 | 1,250 | 1,202 | 1,225 | -25 | -2% | 9,100 |
| 2022/08/19 | 1,270 | 1,272 | 1,250 | 1,250 | -20 | -1.6% | 11,900 |
| 2022/08/18 | 1,246 | 1,370 | 1,236 | 1,270 | +20 | +1.6% | 99,800 |
| 2022/08/17 | 1,165 | 1,250 | 1,157 | 1,250 | +72 | +6.1% | 88,300 |
| 2022/08/16 | 1,176 | 1,186 | 1,166 | 1,178 | +7 | +0.6% | 11,500 |
| 2022/08/15 | 1,165 | 1,171 | 1,165 | 1,171 | +6 | +0.5% | 8,900 |
| 2022/08/12 | 1,145 | 1,170 | 1,133 | 1,165 | +69 | +6.3% | 40,500 |
| 2022/08/10 | 1,080 | 1,097 | 1,080 | 1,096 | +16 | +1.5% | 4,600 |
| 2022/08/09 | 1,077 | 1,080 | 1,076 | 1,080 | +3 | +0.3% | 2,500 |
| 2022/08/08 | 1,077 | 1,079 | 1,074 | 1,077 | ±0 | ±0% | 1,600 |
| 2022/08/05 | 1,076 | 1,079 | 1,063 | 1,077 | +9 | +0.8% | 3,800 |
| 2022/08/04 | 1,063 | 1,076 | 1,063 | 1,068 | +7 | +0.7% | 4,100 |
| 2022/08/03 | 1,067 | 1,073 | 1,061 | 1,061 | -5 | -0.5% | 4,000 |
| 2022/08/02 | 1,060 | 1,066 | 1,057 | 1,066 | +3 | +0.3% | 1,700 |
| 2022/08/01 | 1,062 | 1,065 | 1,060 | 1,063 | +2 | +0.2% | 1,800 |
651～
700
件表示中 / 955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 | 239,700円 | +6.9% | +25.8% | 2.92% | 11.24倍 | 1.45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 |
| エアトリ | 90,700円 | +5.4% | -52.9% | 1.10% | 40.62倍 | 1.43倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 明光ネット | 73,000円 | +8.5% | +35.0% | 3.56% | 21.69倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| アサンテ | 163,100円 | +6.3% | +12.8% | 3.80% | 19.42倍 | 1.64倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| アルトナー | 188,600円 | +3.3% | +0.9% | 4.45% | 15.73倍 | 4.26倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
