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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 500 |
| 2022/04/07 | 1,199 | 1,217 | 1,199 | 1,215 | +16 | +1.3% | 400 |
| 2022/04/06 | 1,198 | 1,216 | 1,198 | 1,199 | -2 | -0.2% | 3,000 |
| 2022/04/05 | 1,210 | 1,220 | 1,198 | 1,201 | -13 | -1.1% | 3,700 |
| 2022/04/04 | 1,187 | 1,214 | 1,187 | 1,214 | +21 | +1.8% | 1,200 |
| 2022/04/01 | 1,200 | 1,216 | 1,165 | 1,193 | -21 | -1.7% | 5,900 |
| 2022/03/31 | 1,208 | 1,214 | 1,200 | 1,214 | -3 | -0.2% | 1,300 |
| 2022/03/30 | 1,202 | 1,221 | 1,200 | 1,217 | +16 | +1.3% | 11,000 |
| 2022/03/29 | 1,200 | 1,217 | 1,192 | 1,201 | ±0 | ±0% | 1,400 |
| 2022/03/28 | 1,200 | 1,201 | 1,183 | 1,201 | +1 | +0.1% | 78,100 |
| 2022/03/25 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 3,500 |
| 2022/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 100 |
| 2022/03/23 | 1,214 | 1,214 | 1,165 | 1,198 | -3 | -0.2% | 7,200 |
| 2022/03/22 | 1,195 | 1,217 | 1,195 | 1,201 | -24 | -2% | 7,700 |
| 2022/03/18 | 1,220 | 1,250 | 1,215 | 1,225 | +15 | +1.2% | 5,400 |
| 2022/03/17 | 1,220 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 1,900 |
| 2022/03/16 | 1,230 | 1,230 | 1,220 | 1,220 | +13 | +1.1% | 3,200 |
| 2022/03/15 | 1,230 | 1,230 | 1,207 | 1,207 | -19 | -1.5% | 3,600 |
| 2022/03/14 | 1,226 | 1,226 | 1,226 | 1,226 | +19 | +1.6% | 100 |
| 2022/03/11 | 1,211 | 1,211 | 1,206 | 1,207 | -13 | -1.1% | 900 |
| 2022/03/10 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 600 |
| 2022/03/09 | 1,206 | 1,219 | 1,200 | 1,200 | +1 | +0.1% | 2,500 |
| 2022/03/08 | 1,190 | 1,200 | 1,190 | 1,199 | -1 | -0.1% | 2,100 |
| 2022/03/07 | 1,225 | 1,225 | 1,197 | 1,200 | -25 | -2% | 2,900 |
| 2022/03/04 | 1,191 | 1,228 | 1,191 | 1,225 | +25 | +2.1% | 1,800 |
| 2022/03/03 | 1,200 | 1,200 | 1,192 | 1,200 | +4 | +0.3% | 1,500 |
| 2022/03/02 | 1,188 | 1,196 | 1,188 | 1,196 | -3 | -0.3% | 500 |
| 2022/03/01 | 1,176 | 1,199 | 1,176 | 1,199 | +4 | +0.3% | 500 |
| 2022/02/28 | 1,171 | 1,196 | 1,171 | 1,195 | -4 | -0.3% | 500 |
| 2022/02/25 | 1,228 | 1,228 | 1,199 | 1,199 | +10 | +0.8% | 3,500 |
| 2022/02/24 | 1,193 | 1,200 | 1,189 | 1,189 | -8 | -0.7% | 3,500 |
| 2022/02/22 | 1,200 | 1,210 | 1,194 | 1,197 | -3 | -0.3% | 3,800 |
| 2022/02/21 | 1,199 | 1,200 | 1,195 | 1,200 | +1 | +0.1% | 600 |
| 2022/02/18 | 1,188 | 1,200 | 1,186 | 1,199 | +10 | +0.8% | 4,200 |
| 2022/02/17 | 1,172 | 1,189 | 1,172 | 1,189 | +17 | +1.5% | 1,300 |
| 2022/02/16 | 1,192 | 1,192 | 1,172 | 1,172 | -26 | -2.2% | 1,200 |
| 2022/02/15 | 1,200 | 1,209 | 1,191 | 1,198 | +8 | +0.7% | 6,800 |
| 2022/02/14 | 1,155 | 1,190 | 1,146 | 1,190 | - | - | 4,100 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,170 | 1,170 | 1,170 | 1,170 | +15 | +1.3% | 100 |
| 2022/02/07 | 1,160 | 1,170 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
| 2022/02/04 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,153 | 1,182 | 1,151 | 1,182 | +1 | +0.1% | 1,100 |
| 2022/02/01 | 1,181 | 1,181 | 1,181 | 1,181 | -1 | -0.1% | 100 |
| 2022/01/31 | 1,141 | 1,184 | 1,141 | 1,182 | - | - | 800 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,167 | 1,167 | 1,137 | 1,137 | -29 | -2.5% | 3,600 |
| 2022/01/26 | 1,167 | 1,192 | 1,166 | 1,166 | -26 | -2.2% | 1,100 |
751～
800
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
