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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,225 | 1,232 | 1,223 | 1,227 | +2 | +0.2% | 2,300 |
| 2021/11/09 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 300 |
| 2021/11/08 | 1,227 | 1,227 | 1,225 | 1,225 | +11 | +0.9% | 200 |
| 2021/11/05 | 1,210 | 1,214 | 1,210 | 1,214 | ±0 | ±0% | 1,300 |
| 2021/11/04 | 1,216 | 1,216 | 1,214 | 1,214 | -6 | -0.5% | 800 |
| 2021/11/02 | 1,224 | 1,224 | 1,208 | 1,220 | +12 | +1% | 2,800 |
| 2021/11/01 | 1,208 | 1,208 | 1,208 | 1,208 | +7 | +0.6% | 100 |
| 2021/10/29 | 1,195 | 1,220 | 1,195 | 1,201 | +1 | +0.1% | 13,700 |
| 2021/10/28 | 1,194 | 1,200 | 1,193 | 1,200 | -2 | -0.2% | 1,200 |
| 2021/10/27 | 1,214 | 1,215 | 1,200 | 1,202 | -14 | -1.2% | 18,900 |
| 2021/10/26 | 1,216 | 1,216 | 1,216 | 1,216 | +7 | +0.6% | 100 |
| 2021/10/25 | 1,213 | 1,213 | 1,209 | 1,209 | -1 | -0.1% | 1,000 |
| 2021/10/22 | 1,213 | 1,213 | 1,210 | 1,210 | -5 | -0.4% | 2,900 |
| 2021/10/21 | 1,225 | 1,225 | 1,215 | 1,215 | -18 | -1.5% | 300 |
| 2021/10/20 | 1,235 | 1,235 | 1,226 | 1,233 | +22 | +1.8% | 900 |
| 2021/10/19 | 1,225 | 1,225 | 1,211 | 1,211 | -5 | -0.4% | 1,100 |
| 2021/10/18 | 1,242 | 1,242 | 1,216 | 1,216 | -18 | -1.5% | 3,300 |
| 2021/10/15 | 1,220 | 1,243 | 1,220 | 1,234 | -16 | -1.3% | 9,700 |
| 2021/10/14 | 1,255 | 1,255 | 1,230 | 1,250 | -5 | -0.4% | 1,200 |
| 2021/10/13 | 1,255 | 1,255 | 1,255 | 1,255 | -5 | -0.4% | 200 |
| 2021/10/12 | 1,260 | 1,260 | 1,260 | 1,260 | -4 | -0.3% | 4,200 |
| 2021/10/11 | 1,250 | 1,264 | 1,250 | 1,264 | +9 | +0.7% | 3,400 |
| 2021/10/08 | 1,267 | 1,267 | 1,240 | 1,255 | +5 | +0.4% | 1,200 |
| 2021/10/07 | 1,231 | 1,250 | 1,231 | 1,250 | +30 | +2.5% | 1,000 |
| 2021/10/06 | 1,244 | 1,250 | 1,218 | 1,220 | -24 | -1.9% | 2,400 |
| 2021/10/05 | 1,245 | 1,260 | 1,244 | 1,244 | -39 | -3% | 2,800 |
| 2021/10/04 | 1,280 | 1,283 | 1,226 | 1,283 | +20 | +1.6% | 1,300 |
| 2021/10/01 | 1,260 | 1,283 | 1,254 | 1,263 | -5 | -0.4% | 2,700 |
| 2021/09/30 | 1,280 | 1,291 | 1,268 | 1,268 | -12 | -0.9% | 2,300 |
| 2021/09/29 | 1,269 | 1,330 | 1,269 | 1,280 | +11 | +0.9% | 1,600 |
| 2021/09/28 | 1,268 | 1,289 | 1,268 | 1,269 | -29 | -2.2% | 3,100 |
| 2021/09/27 | 1,315 | 1,315 | 1,275 | 1,298 | -17 | -1.3% | 2,600 |
| 2021/09/24 | 1,351 | 1,355 | 1,290 | 1,315 | -35 | -2.6% | 4,300 |
| 2021/09/22 | 1,236 | 1,398 | 1,236 | 1,350 | +105 | +8.4% | 13,700 |
| 2021/09/21 | 1,250 | 1,250 | 1,237 | 1,245 | -13 | -1% | 2,900 |
| 2021/09/17 | 1,254 | 1,261 | 1,240 | 1,258 | +14 | +1.1% | 5,600 |
| 2021/09/16 | 1,237 | 1,244 | 1,223 | 1,244 | +18 | +1.5% | 5,500 |
| 2021/09/15 | 1,230 | 1,235 | 1,223 | 1,226 | -2 | -0.2% | 4,400 |
| 2021/09/14 | 1,217 | 1,228 | 1,217 | 1,228 | +11 | +0.9% | 1,100 |
| 2021/09/13 | 1,208 | 1,217 | 1,207 | 1,217 | +8 | +0.7% | 4,800 |
| 2021/09/10 | 1,205 | 1,209 | 1,205 | 1,209 | +4 | +0.3% | 500 |
| 2021/09/09 | 1,201 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 1,300 |
| 2021/09/08 | 1,198 | 1,205 | 1,198 | 1,205 | +5 | +0.4% | 1,500 |
| 2021/09/07 | 1,201 | 1,201 | 1,198 | 1,200 | -3 | -0.2% | 2,200 |
| 2021/09/06 | 1,205 | 1,205 | 1,199 | 1,203 | -1 | -0.1% | 8,700 |
| 2021/09/03 | 1,195 | 1,204 | 1,195 | 1,204 | +4 | +0.3% | 600 |
| 2021/09/02 | 1,194 | 1,200 | 1,194 | 1,200 | -3 | -0.2% | 400 |
| 2021/09/01 | 1,204 | 1,204 | 1,201 | 1,203 | +5 | +0.4% | 1,000 |
| 2021/08/31 | 1,190 | 1,210 | 1,154 | 1,198 | +11 | +0.9% | 49,500 |
| 2021/08/30 | 1,183 | 1,190 | 1,183 | 1,187 | +5 | +0.4% | 900 |
851～
900
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
