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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,588 | 1,590 | 1,571 | 1,571 | -18 | -1.1% | 900 |
| 2024/09/17 | 1,583 | 1,590 | 1,562 | 1,589 | -1 | -0.1% | 1,300 |
| 2024/09/13 | 1,598 | 1,598 | 1,568 | 1,590 | -8 | -0.5% | 1,400 |
| 2024/09/12 | 1,567 | 1,599 | 1,546 | 1,598 | +32 | +2% | 5,500 |
| 2024/09/11 | 1,545 | 1,566 | 1,545 | 1,566 | +16 | +1% | 700 |
| 2024/09/10 | 1,570 | 1,570 | 1,550 | 1,550 | -21 | -1.3% | 4,000 |
| 2024/09/09 | 1,580 | 1,581 | 1,571 | 1,571 | -15 | -0.9% | 2,800 |
| 2024/09/06 | 1,585 | 1,603 | 1,585 | 1,586 | ±0 | ±0% | 600 |
| 2024/09/05 | 1,601 | 1,603 | 1,584 | 1,586 | -18 | -1.1% | 4,500 |
| 2024/09/04 | 1,604 | 1,604 | 1,571 | 1,604 | ±0 | ±0% | 3,800 |
| 2024/09/03 | 1,609 | 1,610 | 1,604 | 1,604 | -6 | -0.4% | 1,400 |
| 2024/09/02 | 1,605 | 1,610 | 1,603 | 1,610 | +2 | +0.1% | 3,000 |
| 2024/08/30 | 1,606 | 1,608 | 1,599 | 1,608 | +5 | +0.3% | 2,900 |
| 2024/08/29 | 1,612 | 1,612 | 1,603 | 1,603 | ±0 | ±0% | 800 |
| 2024/08/28 | 1,611 | 1,611 | 1,602 | 1,603 | +1 | +0.1% | 1,200 |
| 2024/08/27 | 1,608 | 1,609 | 1,600 | 1,602 | +2 | +0.1% | 700 |
| 2024/08/26 | 1,595 | 1,611 | 1,595 | 1,600 | +5 | +0.3% | 2,300 |
| 2024/08/23 | 1,581 | 1,604 | 1,581 | 1,595 | -5 | -0.3% | 2,100 |
| 2024/08/22 | 1,612 | 1,612 | 1,590 | 1,600 | +3 | +0.2% | 1,200 |
| 2024/08/21 | 1,595 | 1,600 | 1,595 | 1,597 | +2 | +0.1% | 1,200 |
| 2024/08/20 | 1,614 | 1,614 | 1,590 | 1,595 | +8 | +0.5% | 52,500 |
| 2024/08/19 | 1,600 | 1,609 | 1,587 | 1,587 | -12 | -0.8% | 1,300 |
| 2024/08/16 | 1,594 | 1,599 | 1,568 | 1,599 | +14 | +0.9% | 3,400 |
| 2024/08/15 | 1,598 | 1,598 | 1,575 | 1,585 | -13 | -0.8% | 1,200 |
| 2024/08/14 | 1,593 | 1,599 | 1,559 | 1,598 | +38 | +2.4% | 2,500 |
| 2024/08/13 | 1,589 | 1,589 | 1,551 | 1,560 | +65 | +4.3% | 4,000 |
| 2024/08/09 | 1,499 | 1,530 | 1,490 | 1,495 | +17 | +1.2% | 1,300 |
| 2024/08/08 | 1,560 | 1,560 | 1,478 | 1,478 | -22 | -1.5% | 3,200 |
| 2024/08/07 | 1,359 | 1,505 | 1,359 | 1,500 | +51 | +3.5% | 7,500 |
| 2024/08/06 | 1,551 | 1,551 | 1,351 | 1,449 | +198 | +15.8% | 12,700 |
| 2024/08/05 | 1,510 | 1,510 | 1,251 | 1,251 | -252 | -16.8% | 16,500 |
| 2024/08/02 | 1,555 | 1,570 | 1,503 | 1,503 | -90 | -5.6% | 7,000 |
| 2024/08/01 | 1,581 | 1,593 | 1,555 | 1,593 | +12 | +0.8% | 1,900 |
| 2024/07/31 | 1,581 | 1,582 | 1,581 | 1,581 | ±0 | ±0% | 1,100 |
| 2024/07/30 | 1,580 | 1,581 | 1,567 | 1,581 | -2 | -0.1% | 3,900 |
| 2024/07/29 | 1,563 | 1,583 | 1,562 | 1,583 | +27 | +1.7% | 1,100 |
| 2024/07/26 | 1,562 | 1,570 | 1,530 | 1,556 | -14 | -0.9% | 2,900 |
| 2024/07/25 | 1,606 | 1,606 | 1,561 | 1,570 | -16 | -1% | 2,600 |
| 2024/07/24 | 1,600 | 1,600 | 1,586 | 1,586 | -26 | -1.6% | 1,200 |
| 2024/07/23 | 1,610 | 1,612 | 1,610 | 1,612 | +17 | +1.1% | 1,000 |
| 2024/07/22 | 1,606 | 1,611 | 1,592 | 1,595 | -2 | -0.1% | 1,200 |
| 2024/07/19 | 1,610 | 1,610 | 1,591 | 1,597 | +7 | +0.4% | 2,200 |
| 2024/07/18 | 1,571 | 1,599 | 1,570 | 1,590 | -2 | -0.1% | 2,900 |
| 2024/07/17 | 1,594 | 1,596 | 1,579 | 1,592 | +7 | +0.4% | 2,200 |
| 2024/07/16 | 1,575 | 1,589 | 1,573 | 1,585 | +12 | +0.8% | 3,700 |
| 2024/07/12 | 1,555 | 1,573 | 1,555 | 1,573 | +18 | +1.2% | 2,500 |
| 2024/07/11 | 1,548 | 1,555 | 1,534 | 1,555 | +8 | +0.5% | 2,200 |
| 2024/07/10 | 1,545 | 1,553 | 1,531 | 1,547 | +2 | +0.1% | 1,700 |
| 2024/07/09 | 1,518 | 1,545 | 1,518 | 1,545 | +17 | +1.1% | 2,300 |
| 2024/07/08 | 1,552 | 1,571 | 1,501 | 1,528 | -24 | -1.5% | 7,000 |
151～
200
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
