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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 1,635 | 1,647 | 1,619 | 1,647 | +12 | +0.7% | 1,700 |
| 2024/11/28 | 1,646 | 1,646 | 1,635 | 1,635 | -11 | -0.7% | 500 |
| 2024/11/27 | 1,664 | 1,664 | 1,646 | 1,646 | -4 | -0.2% | 900 |
| 2024/11/26 | 1,650 | 1,650 | 1,650 | 1,650 | -17 | -1% | 600 |
| 2024/11/25 | 1,669 | 1,669 | 1,650 | 1,667 | +12 | +0.7% | 3,300 |
| 2024/11/22 | 1,662 | 1,662 | 1,645 | 1,655 | +20 | +1.2% | 2,300 |
| 2024/11/21 | 1,662 | 1,666 | 1,634 | 1,635 | -23 | -1.4% | 2,900 |
| 2024/11/20 | 1,750 | 1,750 | 1,597 | 1,658 | +55 | +3.4% | 45,900 |
| 2024/11/19 | 1,600 | 1,603 | 1,595 | 1,603 | +6 | +0.4% | 4,800 |
| 2024/11/18 | 1,583 | 1,598 | 1,583 | 1,597 | -3 | -0.2% | 2,600 |
| 2024/11/15 | 1,601 | 1,603 | 1,578 | 1,600 | +45 | +2.9% | 20,700 |
| 2024/11/14 | 1,556 | 1,559 | 1,541 | 1,555 | +5 | +0.3% | 2,300 |
| 2024/11/13 | 1,546 | 1,550 | 1,540 | 1,550 | +5 | +0.3% | 1,400 |
| 2024/11/12 | 1,540 | 1,545 | 1,532 | 1,545 | +5 | +0.3% | 2,100 |
| 2024/11/11 | 1,540 | 1,545 | 1,540 | 1,540 | ±0 | ±0% | 3,600 |
| 2024/11/08 | 1,540 | 1,550 | 1,533 | 1,540 | +8 | +0.5% | 4,400 |
| 2024/11/07 | 1,540 | 1,544 | 1,510 | 1,532 | -11 | -0.7% | 4,100 |
| 2024/11/06 | 1,545 | 1,547 | 1,543 | 1,543 | -2 | -0.1% | 2,200 |
| 2024/11/05 | 1,558 | 1,558 | 1,545 | 1,545 | +2 | +0.1% | 1,300 |
| 2024/11/01 | 1,555 | 1,559 | 1,535 | 1,543 | -11 | -0.7% | 3,400 |
| 2024/10/31 | 1,555 | 1,555 | 1,553 | 1,554 | -6 | -0.4% | 600 |
101～
150
件表示中 / 958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 | 244,400円 | +6.9% | +25.8% | 2.86% | 11.46倍 | 1.48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 |
| ＮＩＳＳＯＨＤ | 62,000円 | +13.2% | +12.3% | 4.03% | 8.41倍 | 1.27倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ウィルＧ | 91,200円 | -3.7% | +9.3% | 4.82% | 13.39倍 | 1.20倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 37.33倍 | 1.61倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| いであ | 271,900円 | +2.8% | +3.3% | 4.34% | 8.09倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
