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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,900 | 1,910 | 1,892 | 1,901 | -8 | -0.4% | 6,800 |
| 2025/04/02 | 1,909 | 1,944 | 1,909 | 1,909 | -1 | -0.1% | 1,700 |
| 2025/04/01 | 1,918 | 1,930 | 1,904 | 1,910 | -9 | -0.5% | 2,900 |
| 2025/03/31 | 1,907 | 1,919 | 1,900 | 1,919 | +6 | +0.3% | 2,000 |
| 2025/03/28 | 1,904 | 1,923 | 1,904 | 1,913 | -5 | -0.3% | 1,200 |
| 2025/03/27 | 1,918 | 1,918 | 1,905 | 1,918 | ±0 | ±0% | 600 |
| 2025/03/26 | 1,930 | 1,930 | 1,900 | 1,918 | -11 | -0.6% | 3,200 |
| 2025/03/25 | 1,930 | 1,930 | 1,910 | 1,929 | -1 | -0.1% | 2,000 |
| 2025/03/24 | 1,902 | 1,930 | 1,902 | 1,930 | +29 | +1.5% | 2,500 |
| 2025/03/21 | 1,910 | 1,912 | 1,893 | 1,901 | -6 | -0.3% | 3,100 |
| 2025/03/19 | 1,929 | 1,929 | 1,903 | 1,907 | -11 | -0.6% | 2,200 |
| 2025/03/18 | 1,928 | 1,929 | 1,889 | 1,918 | +30 | +1.6% | 1,900 |
| 2025/03/17 | 1,911 | 1,945 | 1,870 | 1,888 | +17 | +0.9% | 10,900 |
| 2025/03/14 | 1,870 | 1,875 | 1,851 | 1,871 | +2 | +0.1% | 2,000 |
| 2025/03/13 | 1,853 | 1,870 | 1,853 | 1,869 | +10 | +0.5% | 1,600 |
| 2025/03/12 | 1,875 | 1,875 | 1,851 | 1,859 | -17 | -0.9% | 1,000 |
| 2025/03/11 | 1,884 | 1,884 | 1,855 | 1,876 | -8 | -0.4% | 1,800 |
| 2025/03/10 | 1,868 | 1,884 | 1,868 | 1,884 | +30 | +1.6% | 2,800 |
| 2025/03/07 | 1,850 | 1,864 | 1,830 | 1,854 | +1 | +0.1% | 2,200 |
| 2025/03/06 | 1,874 | 1,874 | 1,853 | 1,853 | -23 | -1.2% | 800 |
| 2025/03/05 | 1,865 | 1,876 | 1,850 | 1,876 | +17 | +0.9% | 1,400 |
| 2025/03/04 | 1,856 | 1,859 | 1,850 | 1,859 | +3 | +0.2% | 1,100 |
| 2025/03/03 | 1,856 | 1,856 | 1,850 | 1,856 | +2 | +0.1% | 1,200 |
| 2025/02/28 | 1,850 | 1,854 | 1,850 | 1,854 | +4 | +0.2% | 600 |
| 2025/02/27 | 1,858 | 1,858 | 1,850 | 1,850 | -4 | -0.2% | 700 |
| 2025/02/26 | 1,865 | 1,865 | 1,850 | 1,854 | -11 | -0.6% | 4,400 |
| 2025/02/25 | 1,907 | 1,907 | 1,850 | 1,865 | -20 | -1.1% | 3,700 |
| 2025/02/21 | 1,880 | 1,890 | 1,790 | 1,885 | -14 | -0.7% | 5,000 |
| 2025/02/20 | 1,954 | 1,954 | 1,899 | 1,899 | -30 | -1.6% | 7,800 |
| 2025/02/19 | 1,895 | 1,955 | 1,895 | 1,929 | +52 | +2.8% | 8,800 |
| 2025/02/18 | 1,865 | 1,880 | 1,865 | 1,877 | +13 | +0.7% | 53,800 |
| 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 |
1～
50
件表示中 / 910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 | 190,100円 | +6.9% | +25.8% | 3.68% | 8.92倍 | 1.15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 |
| ぐるなび | 28,400円 | +9.8% | - | 0.00% | 80.00倍 | 2.52倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＥＲＩ ＨＤ | 204,900円 | +13.8% | +4.0% | 2.93% | 11.98倍 | 2.77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 |
| ヒューマンＨＤ | 153,800円 | +3.6% | +1.7% | 4.16% | 7.26倍 | 0.99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 |
| シンメンテＨＤ | 73,500円 | +8.1% | +3.3% | 2.18% | 15.80倍 | 3.52倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
