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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,850 | 1,873 | 1,849 | 1,864 | +44 | +2.4% | 9,600 |
| 2025/02/14 | 1,820 | 1,829 | 1,816 | 1,820 | +4 | +0.2% | 3,900 |
| 2025/02/13 | 1,845 | 1,845 | 1,815 | 1,816 | -18 | -1% | 2,800 |
| 2025/02/12 | 1,845 | 1,846 | 1,814 | 1,834 | +24 | +1.3% | 4,200 |
| 2025/02/10 | 1,799 | 1,824 | 1,799 | 1,810 | +20 | +1.1% | 3,500 |
| 2025/02/07 | 1,797 | 1,797 | 1,765 | 1,790 | +19 | +1.1% | 1,700 |
| 2025/02/06 | 1,740 | 1,794 | 1,740 | 1,771 | +31 | +1.8% | 5,000 |
| 2025/02/05 | 1,731 | 1,740 | 1,700 | 1,740 | +9 | +0.5% | 5,000 |
| 2025/02/04 | 1,732 | 1,732 | 1,730 | 1,731 | +6 | +0.3% | 1,800 |
| 2025/02/03 | 1,705 | 1,730 | 1,705 | 1,725 | +35 | +2.1% | 19,600 |
| 2025/01/31 | 1,697 | 1,697 | 1,690 | 1,690 | -7 | -0.4% | 700 |
| 2025/01/30 | 1,694 | 1,705 | 1,683 | 1,697 | +10 | +0.6% | 2,800 |
| 2025/01/29 | 1,698 | 1,699 | 1,683 | 1,687 | -9 | -0.5% | 400 |
| 2025/01/28 | 1,670 | 1,696 | 1,670 | 1,696 | -3 | -0.2% | 300 |
| 2025/01/27 | 1,691 | 1,699 | 1,662 | 1,699 | -3 | -0.2% | 2,200 |
| 2025/01/24 | 1,701 | 1,702 | 1,655 | 1,702 | +3 | +0.2% | 3,400 |
| 2025/01/23 | 1,698 | 1,699 | 1,690 | 1,699 | +1 | +0.1% | 1,500 |
| 2025/01/22 | 1,696 | 1,699 | 1,696 | 1,698 | +3 | +0.2% | 600 |
| 2025/01/21 | 1,689 | 1,695 | 1,682 | 1,695 | +14 | +0.8% | 1,400 |
| 2025/01/20 | 1,700 | 1,700 | 1,678 | 1,681 | +3 | +0.2% | 2,900 |
| 2025/01/17 | 1,663 | 1,678 | 1,660 | 1,678 | +13 | +0.8% | 2,100 |
| 2025/01/16 | 1,685 | 1,685 | 1,660 | 1,665 | -20 | -1.2% | 2,200 |
| 2025/01/15 | 1,698 | 1,698 | 1,685 | 1,685 | +12 | +0.7% | 2,200 |
| 2025/01/14 | 1,679 | 1,679 | 1,662 | 1,673 | -3 | -0.2% | 3,100 |
| 2025/01/10 | 1,657 | 1,676 | 1,657 | 1,676 | +9 | +0.5% | 1,700 |
| 2025/01/09 | 1,668 | 1,672 | 1,651 | 1,667 | +7 | +0.4% | 2,000 |
| 2025/01/08 | 1,670 | 1,675 | 1,655 | 1,660 | -6 | -0.4% | 2,400 |
| 2025/01/07 | 1,675 | 1,678 | 1,658 | 1,666 | +6 | +0.4% | 1,900 |
| 2025/01/06 | 1,646 | 1,669 | 1,646 | 1,660 | +14 | +0.9% | 2,900 |
| 2024/12/30 | 1,621 | 1,646 | 1,615 | 1,646 | +25 | +1.5% | 3,800 |
| 2024/12/27 | 1,631 | 1,631 | 1,618 | 1,621 | +5 | +0.3% | 700 |
| 2024/12/26 | 1,615 | 1,625 | 1,610 | 1,616 | +1 | +0.1% | 2,200 |
| 2024/12/25 | 1,621 | 1,625 | 1,603 | 1,615 | -5 | -0.3% | 2,300 |
| 2024/12/24 | 1,603 | 1,620 | 1,603 | 1,620 | +17 | +1.1% | 14,700 |
| 2024/12/23 | 1,609 | 1,609 | 1,603 | 1,603 | -8 | -0.5% | 19,500 |
| 2024/12/20 | 1,619 | 1,619 | 1,608 | 1,611 | -9 | -0.6% | 2,100 |
| 2024/12/19 | 1,604 | 1,620 | 1,604 | 1,620 | +17 | +1.1% | 900 |
| 2024/12/18 | 1,620 | 1,620 | 1,603 | 1,603 | -17 | -1% | 900 |
| 2024/12/17 | 1,618 | 1,620 | 1,611 | 1,620 | +7 | +0.4% | 6,800 |
| 2024/12/16 | 1,610 | 1,619 | 1,605 | 1,613 | +3 | +0.2% | 1,700 |
| 2024/12/13 | 1,624 | 1,624 | 1,610 | 1,610 | -14 | -0.9% | 2,100 |
| 2024/12/12 | 1,610 | 1,624 | 1,610 | 1,624 | +9 | +0.6% | 500 |
| 2024/12/11 | 1,625 | 1,625 | 1,615 | 1,615 | -9 | -0.6% | 800 |
| 2024/12/10 | 1,639 | 1,639 | 1,601 | 1,624 | +24 | +1.5% | 4,100 |
| 2024/12/09 | 1,600 | 1,600 | 1,592 | 1,600 | ±0 | ±0% | 1,800 |
| 2024/12/06 | 1,617 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 2,400 |
| 2024/12/05 | 1,617 | 1,625 | 1,610 | 1,620 | +3 | +0.2% | 1,500 |
| 2024/12/04 | 1,616 | 1,629 | 1,616 | 1,617 | -3 | -0.2% | 1,900 |
| 2024/12/03 | 1,621 | 1,627 | 1,615 | 1,620 | -1 | -0.1% | 2,200 |
| 2024/12/02 | 1,613 | 1,621 | 1,613 | 1,621 | -26 | -1.6% | 1,200 |
51～
100
件表示中 / 929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 | 201,600円 | +6.9% | +25.8% | 3.47% | 9.45倍 | 1.21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 |
| 東京個別 | 31,200円 | +8.4% | +2.2% | 3.85% | 17.01倍 | 1.94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 |
| 人夢技術 | 179,900円 | +8.0% | +24.1% | 3.34% | 14.12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 |
| アトラエ | 70,400円 | +10.1% | +25.2% | 3.55% | 12.32倍 | 3.57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 |
| ヒューマンＨＤ | 160,400円 | +3.6% | +1.7% | 3.99% | 7.56倍 | 1.03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
