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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,194 | 1,210 | 1,185 | 1,210 | +10 | +0.8% | 1,300 |
| 2022/05/18 | 1,197 | 1,200 | 1,190 | 1,200 | +3 | +0.3% | 1,400 |
| 2022/05/17 | 1,185 | 1,204 | 1,185 | 1,197 | ±0 | ±0% | 5,100 |
| 2022/05/16 | 1,230 | 1,239 | 1,190 | 1,197 | -10 | -0.8% | 2,800 |
| 2022/05/13 | 1,208 | 1,210 | 1,190 | 1,207 | +12 | +1% | 1,900 |
| 2022/05/12 | 1,190 | 1,215 | 1,190 | 1,195 | +3 | +0.3% | 800 |
| 2022/05/11 | 1,219 | 1,219 | 1,192 | 1,192 | ±0 | ±0% | 1,300 |
| 2022/05/10 | 1,189 | 1,201 | 1,189 | 1,192 | -1 | -0.1% | 1,800 |
| 2022/05/09 | 1,200 | 1,204 | 1,190 | 1,193 | -7 | -0.6% | 1,400 |
| 2022/05/06 | 1,219 | 1,219 | 1,194 | 1,200 | -19 | -1.6% | 3,600 |
| 2022/05/02 | 1,181 | 1,267 | 1,181 | 1,219 | +26 | +2.2% | 3,600 |
| 2022/04/28 | 1,200 | 1,200 | 1,191 | 1,193 | -2 | -0.2% | 1,100 |
| 2022/04/27 | 1,218 | 1,218 | 1,195 | 1,195 | -12 | -1% | 900 |
| 2022/04/26 | 1,197 | 1,219 | 1,196 | 1,207 | +10 | +0.8% | 1,000 |
| 2022/04/25 | 1,222 | 1,222 | 1,197 | 1,197 | -23 | -1.9% | 1,700 |
| 2022/04/22 | 1,201 | 1,220 | 1,201 | 1,220 | +19 | +1.6% | 200 |
| 2022/04/21 | 1,202 | 1,207 | 1,198 | 1,201 | -21 | -1.7% | 1,300 |
| 2022/04/20 | 1,229 | 1,229 | 1,216 | 1,222 | +23 | +1.9% | 600 |
| 2022/04/19 | 1,198 | 1,199 | 1,198 | 1,199 | +4 | +0.3% | 300 |
| 2022/04/18 | 1,210 | 1,219 | 1,195 | 1,195 | -25 | -2% | 1,100 |
| 2022/04/15 | 1,231 | 1,231 | 1,198 | 1,220 | +9 | +0.7% | 5,700 |
| 2022/04/14 | 1,201 | 1,213 | 1,201 | 1,211 | +11 | +0.9% | 1,900 |
| 2022/04/13 | 1,207 | 1,207 | 1,195 | 1,200 | - | - | 1,800 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,200 | 1,211 | 1,198 | 1,206 | +6 | +0.5% | 3,200 |
| 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 |
801～
850
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 | 210,900円 | +2.8% | -5.9% | 3.56% | 9.67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 | 77,900円 | +0.8% | +8.2% | 3.98% | 15.61倍 | 3.95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 | 257,900円 | +12.4% | +31.5% | 1.43% | 21.06倍 | 2.22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 | 105,200円 | -6.1% | +2.6% | 3.99% | 11.92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 | 72,000円 | +29.4% | +136.9% | 2.54% | 39.98倍 | 1.54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
