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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,560 | 1,598 | 1,560 | 1,590 | +24 | +1.5% | 6,100 |
| 2024/05/29 | 1,594 | 1,594 | 1,566 | 1,566 | -31 | -1.9% | 4,800 |
| 2024/05/28 | 1,608 | 1,614 | 1,595 | 1,597 | -13 | -0.8% | 7,000 |
| 2024/05/27 | 1,626 | 1,626 | 1,606 | 1,610 | -13 | -0.8% | 5,600 |
| 2024/05/24 | 1,622 | 1,624 | 1,605 | 1,623 | +1 | +0.1% | 3,200 |
| 2024/05/23 | 1,625 | 1,625 | 1,602 | 1,622 | -3 | -0.2% | 3,400 |
| 2024/05/22 | 1,635 | 1,635 | 1,620 | 1,625 | -6 | -0.4% | 3,300 |
| 2024/05/21 | 1,639 | 1,640 | 1,630 | 1,631 | +1 | +0.1% | 2,200 |
| 2024/05/20 | 1,639 | 1,639 | 1,629 | 1,630 | +12 | +0.7% | 2,600 |
| 2024/05/17 | 1,621 | 1,621 | 1,608 | 1,618 | -3 | -0.2% | 2,000 |
| 2024/05/16 | 1,612 | 1,640 | 1,606 | 1,621 | -1 | -0.1% | 10,600 |
| 2024/05/15 | 1,625 | 1,634 | 1,621 | 1,622 | -12 | -0.7% | 4,000 |
| 2024/05/14 | 1,608 | 1,637 | 1,608 | 1,634 | +22 | +1.4% | 5,100 |
| 2024/05/13 | 1,606 | 1,623 | 1,603 | 1,612 | ±0 | ±0% | 1,400 |
| 2024/05/10 | 1,618 | 1,625 | 1,608 | 1,612 | -1 | -0.1% | 4,400 |
| 2024/05/09 | 1,606 | 1,615 | 1,606 | 1,613 | +10 | +0.6% | 900 |
| 2024/05/08 | 1,618 | 1,618 | 1,603 | 1,603 | -16 | -1% | 3,000 |
| 2024/05/07 | 1,616 | 1,620 | 1,608 | 1,619 | +11 | +0.7% | 1,900 |
| 2024/05/02 | 1,612 | 1,625 | 1,608 | 1,608 | +2 | +0.1% | 1,200 |
| 2024/05/01 | 1,618 | 1,620 | 1,600 | 1,606 | -13 | -0.8% | 4,800 |
| 2024/04/30 | 1,632 | 1,632 | 1,619 | 1,619 | ±0 | ±0% | 3,000 |
| 2024/04/26 | 1,633 | 1,634 | 1,619 | 1,619 | -13 | -0.8% | 800 |
| 2024/04/25 | 1,634 | 1,634 | 1,617 | 1,632 | +2 | +0.1% | 1,500 |
| 2024/04/24 | 1,618 | 1,631 | 1,615 | 1,630 | ±0 | ±0% | 2,200 |
| 2024/04/23 | 1,628 | 1,631 | 1,613 | 1,630 | +19 | +1.2% | 1,000 |
| 2024/04/22 | 1,608 | 1,626 | 1,602 | 1,611 | -14 | -0.9% | 2,200 |
| 2024/04/19 | 1,587 | 1,625 | 1,551 | 1,625 | +38 | +2.4% | 10,800 |
| 2024/04/18 | 1,600 | 1,620 | 1,585 | 1,587 | -23 | -1.4% | 2,600 |
| 2024/04/17 | 1,621 | 1,621 | 1,595 | 1,610 | +9 | +0.6% | 1,700 |
| 2024/04/16 | 1,620 | 1,622 | 1,600 | 1,601 | -31 | -1.9% | 5,000 |
| 2024/04/15 | 1,640 | 1,640 | 1,616 | 1,632 | -4 | -0.2% | 2,800 |
| 2024/04/12 | 1,616 | 1,639 | 1,616 | 1,636 | +26 | +1.6% | 3,600 |
| 2024/04/11 | 1,608 | 1,613 | 1,608 | 1,610 | ±0 | ±0% | 300 |
| 2024/04/10 | 1,617 | 1,617 | 1,610 | 1,610 | +9 | +0.6% | 400 |
| 2024/04/09 | 1,610 | 1,616 | 1,601 | 1,601 | +1 | +0.1% | 1,900 |
| 2024/04/08 | 1,578 | 1,612 | 1,578 | 1,600 | +24 | +1.5% | 1,900 |
| 2024/04/05 | 1,578 | 1,578 | 1,552 | 1,576 | -14 | -0.9% | 2,700 |
| 2024/04/04 | 1,599 | 1,635 | 1,565 | 1,590 | -1 | -0.1% | 4,200 |
| 2024/04/03 | 1,590 | 1,591 | 1,558 | 1,591 | -3 | -0.2% | 1,500 |
| 2024/04/02 | 1,640 | 1,640 | 1,592 | 1,594 | -46 | -2.8% | 4,800 |
| 2024/04/01 | 1,598 | 1,641 | 1,550 | 1,640 | +66 | +4.2% | 12,700 |
| 2024/03/29 | 1,544 | 1,588 | 1,544 | 1,574 | +32 | +2.1% | 8,300 |
| 2024/03/28 | 1,545 | 1,545 | 1,534 | 1,542 | -3 | -0.2% | 2,400 |
| 2024/03/27 | 1,530 | 1,545 | 1,530 | 1,545 | +15 | +1% | 3,500 |
| 2024/03/26 | 1,523 | 1,535 | 1,523 | 1,530 | +6 | +0.4% | 2,100 |
| 2024/03/25 | 1,539 | 1,540 | 1,511 | 1,524 | -15 | -1% | 6,900 |
| 2024/03/22 | 1,531 | 1,540 | 1,526 | 1,539 | +18 | +1.2% | 5,000 |
| 2024/03/21 | 1,520 | 1,529 | 1,515 | 1,521 | +10 | +0.7% | 3,600 |
| 2024/03/19 | 1,518 | 1,518 | 1,504 | 1,511 | +16 | +1.1% | 3,500 |
| 2024/03/18 | 1,500 | 1,509 | 1,493 | 1,495 | -6 | -0.4% | 2,200 |
301～
350
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 | 259,400円 | +12.4% | +31.5% | 1.43% | 21.18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 | 76,800円 | +0.8% | +8.2% | 4.04% | 15.39倍 | 3.90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 | 132,600円 | +7.1% | +35.3% | 3.02% | 12.49倍 | 1.19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 | 105,100円 | -6.1% | +2.6% | 4.00% | 11.91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
