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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,297 | 1,297 | 1,265 | 1,270 | -2 | -0.2% | 2,700 |
| 2022/12/23 | 1,275 | 1,275 | 1,272 | 1,272 | +12 | +1% | 1,300 |
| 2022/12/22 | 1,278 | 1,278 | 1,260 | 1,260 | +10 | +0.8% | 900 |
| 2022/12/21 | 1,253 | 1,254 | 1,250 | 1,250 | -5 | -0.4% | 4,900 |
| 2022/12/20 | 1,297 | 1,297 | 1,255 | 1,255 | -30 | -2.3% | 2,600 |
| 2022/12/19 | 1,284 | 1,285 | 1,255 | 1,285 | +7 | +0.5% | 1,900 |
| 2022/12/16 | 1,298 | 1,298 | 1,266 | 1,278 | -2 | -0.2% | 2,100 |
| 2022/12/15 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 1,800 |
| 2022/12/14 | 1,264 | 1,299 | 1,264 | 1,280 | +16 | +1.3% | 1,400 |
| 2022/12/13 | 1,269 | 1,299 | 1,264 | 1,264 | -9 | -0.7% | 2,600 |
| 2022/12/12 | 1,275 | 1,277 | 1,270 | 1,273 | +13 | +1% | 900 |
| 2022/12/09 | 1,297 | 1,297 | 1,260 | 1,260 | -10 | -0.8% | 2,500 |
| 2022/12/08 | 1,259 | 1,270 | 1,259 | 1,270 | +3 | +0.2% | 400 |
| 2022/12/07 | 1,252 | 1,267 | 1,252 | 1,267 | -1 | -0.1% | 400 |
| 2022/12/06 | 1,255 | 1,270 | 1,253 | 1,268 | +8 | +0.6% | 1,200 |
| 2022/12/05 | 1,264 | 1,278 | 1,260 | 1,260 | -14 | -1.1% | 3,500 |
| 2022/12/02 | 1,268 | 1,274 | 1,266 | 1,274 | -1 | -0.1% | 1,400 |
| 2022/12/01 | 1,270 | 1,279 | 1,267 | 1,275 | -9 | -0.7% | 3,700 |
| 2022/11/30 | 1,271 | 1,289 | 1,271 | 1,284 | +14 | +1.1% | 1,200 |
| 2022/11/29 | 1,280 | 1,284 | 1,270 | 1,270 | -20 | -1.6% | 8,800 |
| 2022/11/28 | 1,283 | 1,290 | 1,279 | 1,290 | +1 | +0.1% | 4,400 |
| 2022/11/25 | 1,320 | 1,320 | 1,289 | 1,289 | -1 | -0.1% | 61,200 |
| 2022/11/24 | 1,324 | 1,324 | 1,289 | 1,290 | -43 | -3.2% | 11,200 |
| 2022/11/22 | 1,328 | 1,340 | 1,328 | 1,333 | +10 | +0.8% | 500 |
| 2022/11/21 | 1,316 | 1,339 | 1,309 | 1,323 | -4 | -0.3% | 2,500 |
| 2022/11/18 | 1,326 | 1,334 | 1,318 | 1,327 | +12 | +0.9% | 3,600 |
| 2022/11/17 | 1,303 | 1,315 | 1,303 | 1,315 | -2 | -0.2% | 2,500 |
| 2022/11/16 | 1,379 | 1,379 | 1,301 | 1,317 | +27 | +2.1% | 26,900 |
| 2022/11/15 | 1,310 | 1,310 | 1,250 | 1,290 | +52 | +4.2% | 25,700 |
| 2022/11/14 | 1,240 | 1,250 | 1,235 | 1,238 | -10 | -0.8% | 1,800 |
| 2022/11/11 | 1,243 | 1,248 | 1,240 | 1,248 | +8 | +0.6% | 2,200 |
| 2022/11/10 | 1,236 | 1,244 | 1,236 | 1,240 | +5 | +0.4% | 2,800 |
| 2022/11/09 | 1,227 | 1,237 | 1,227 | 1,235 | +10 | +0.8% | 1,800 |
| 2022/11/08 | 1,236 | 1,236 | 1,225 | 1,225 | -11 | -0.9% | 400 |
| 2022/11/07 | 1,236 | 1,238 | 1,222 | 1,236 | +11 | +0.9% | 2,000 |
| 2022/11/04 | 1,225 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
| 2022/11/02 | 1,218 | 1,225 | 1,218 | 1,225 | - | - | 2,800 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,210 | 1,218 | 1,206 | 1,208 | +2 | +0.2% | 800 |
| 2022/10/28 | 1,217 | 1,217 | 1,206 | 1,206 | -9 | -0.7% | 700 |
| 2022/10/27 | 1,207 | 1,215 | 1,204 | 1,215 | +1 | +0.1% | 1,300 |
| 2022/10/26 | 1,217 | 1,217 | 1,208 | 1,214 | +9 | +0.7% | 600 |
| 2022/10/25 | 1,213 | 1,214 | 1,204 | 1,205 | +1 | +0.1% | 2,600 |
| 2022/10/24 | 1,227 | 1,227 | 1,201 | 1,204 | -2 | -0.2% | 7,600 |
| 2022/10/21 | 1,206 | 1,229 | 1,200 | 1,206 | -21 | -1.7% | 5,900 |
| 2022/10/20 | 1,265 | 1,265 | 1,220 | 1,227 | +22 | +1.8% | 30,900 |
| 2022/10/19 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 2,000 |
| 2022/10/18 | 1,215 | 1,215 | 1,200 | 1,200 | -2 | -0.2% | 4,600 |
| 2022/10/17 | 1,205 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 600 |
| 2022/10/14 | 1,216 | 1,216 | 1,200 | 1,200 | +2 | +0.2% | 3,600 |
651～
700
件表示中 / 1005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 | 210,000円 | +2.8% | -5.9% | 3.57% | 9.63倍 | 1.11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 |
| アトラエ | 77,700円 | +0.8% | +8.2% | 3.99% | 15.57倍 | 3.94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 |
| ＭＩＣ | 259,300円 | +12.4% | +31.5% | 1.43% | 21.17倍 | 2.23倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| オオバ | 105,600円 | -6.1% | +2.6% | 3.98% | 11.97倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| Ｇｕｎｏｓｙ | 72,400円 | +29.4% | +136.9% | 2.53% | 40.20倍 | 1.55倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
