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 |
---|---|---|---|---|---|---|---|
2022/03/02 | 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 |
2022/01/25 | 1,194 | 1,194 | 1,192 | 1,192 | +6 | +0.5% | 1,300 |
2022/01/24 | 1,170 | 1,200 | 1,170 | 1,186 | -4 | -0.3% | 1,300 |
2022/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
2022/01/20 | 1,205 | 1,209 | 1,199 | 1,200 | -2 | -0.2% | 1,600 |
2022/01/19 | 1,204 | 1,204 | 1,180 | 1,202 | +9 | +0.8% | 800 |
2022/01/18 | 1,211 | 1,211 | 1,186 | 1,193 | +12 | +1% | 500 |
2022/01/17 | 1,200 | 1,202 | 1,168 | 1,181 | -19 | -1.6% | 6,500 |
2022/01/14 | 1,230 | 1,233 | 1,200 | 1,200 | -18 | -1.5% | 4,200 |
2022/01/13 | 1,218 | 1,218 | 1,214 | 1,218 | ±0 | ±0% | 1,200 |
2022/01/12 | 1,221 | 1,221 | 1,202 | 1,218 | -3 | -0.2% | 600 |
2022/01/11 | 1,221 | 1,223 | 1,220 | 1,221 | +21 | +1.8% | 1,100 |
2022/01/07 | 1,199 | 1,200 | 1,199 | 1,200 | +3 | +0.3% | 3,100 |
2022/01/06 | 1,177 | 1,198 | 1,177 | 1,197 | +21 | +1.8% | 500 |
2022/01/05 | 1,161 | 1,188 | 1,161 | 1,176 | -8 | -0.7% | 1,000 |
2022/01/04 | 1,150 | 1,185 | 1,150 | 1,184 | -1 | -0.1% | 2,700 |
2021/12/30 | 1,196 | 1,196 | 1,185 | 1,185 | - | - | 700 |
2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/28 | 1,200 | 1,200 | 1,185 | 1,195 | -5 | -0.4% | 4,300 |
2021/12/27 | 1,210 | 1,210 | 1,185 | 1,200 | -21 | -1.7% | 4,400 |
2021/12/24 | 1,220 | 1,221 | 1,203 | 1,221 | +3 | +0.2% | 15,600 |
2021/12/23 | 1,218 | 1,218 | 1,207 | 1,218 | +20 | +1.7% | 61,800 |
2021/12/22 | 1,197 | 1,198 | 1,197 | 1,198 | -2 | -0.2% | 200 |
2021/12/21 | 1,168 | 1,200 | 1,168 | 1,200 | +2 | +0.2% | 1,200 |
2021/12/20 | 1,220 | 1,220 | 1,175 | 1,198 | -26 | -2.1% | 5,100 |
2021/12/17 | 1,184 | 1,224 | 1,181 | 1,224 | +27 | +2.3% | 1,300 |
2021/12/16 | 1,164 | 1,201 | 1,164 | 1,197 | +33 | +2.8% | 14,800 |
851~
900
件表示中 / 1004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 | 210,600円 | +2.8% | -5.9% | 3.56% | 9.65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 |
MIC | 259,800円 | +12.4% | +31.5% | 1.42% | 21.21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 |
アトラエ | 78,000円 | +0.8% | +8.2% | 3.97% | 15.63倍 | 3.96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 |
QBネットHD | 132,000円 | +7.1% | +35.3% | 3.03% | 12.43倍 | 1.18倍 |
|
低価格ヘアカット専門店「QBハウス」を全国展開、FCも。香港、台湾、米国など海外も強化中 |
オオバ | 105,300円 | -6.1% | +2.6% | 3.99% | 11.93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 |
市場注目の銘柄
チャート関連のコラム