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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 2,081 | 2,096 | 2,062 | 2,096 | +22 | +1.1% | 5,000 |
| 2025/05/16 | 2,050 | 2,090 | 2,049 | 2,074 | +27 | +1.3% | 5,900 |
| 2025/05/15 | 2,045 | 2,082 | 2,045 | 2,047 | +2 | +0.1% | 2,300 |
| 2025/05/14 | 2,063 | 2,063 | 2,026 | 2,045 | +21 | +1% | 1,800 |
| 2025/05/13 | 2,073 | 2,073 | 2,023 | 2,024 | +1 | ±0% | 2,300 |
| 2025/05/12 | 2,024 | 2,029 | 2,023 | 2,023 | -1 | ±0% | 1,000 |
| 2025/05/09 | 2,013 | 2,063 | 2,013 | 2,024 | -1 | ±0% | 1,300 |
| 2025/05/08 | 2,077 | 2,080 | 2,025 | 2,025 | -48 | -2.3% | 2,900 |
| 2025/05/07 | 1,999 | 2,079 | 1,999 | 2,073 | +87 | +4.4% | 4,300 |
| 2025/05/02 | 2,016 | 2,016 | 1,979 | 1,986 | +7 | +0.4% | 2,800 |
| 2025/05/01 | 1,945 | 1,979 | 1,936 | 1,979 | +34 | +1.7% | 1,500 |
| 2025/04/30 | 1,932 | 1,994 | 1,932 | 1,945 | +13 | +0.7% | 2,400 |
| 2025/04/28 | 1,930 | 1,933 | 1,921 | 1,932 | +4 | +0.2% | 1,200 |
| 2025/04/25 | 1,932 | 1,932 | 1,924 | 1,928 | +1 | +0.1% | 1,300 |
| 2025/04/24 | 1,931 | 1,931 | 1,920 | 1,927 | +4 | +0.2% | 900 |
| 2025/04/23 | 1,928 | 1,928 | 1,922 | 1,923 | +1 | +0.1% | 1,300 |
| 2025/04/22 | 1,913 | 1,922 | 1,902 | 1,922 | +26 | +1.4% | 1,500 |
| 2025/04/21 | 1,892 | 1,896 | 1,892 | 1,896 | +16 | +0.9% | 300 |
| 2025/04/18 | 1,923 | 1,923 | 1,850 | 1,880 | -28 | -1.5% | 4,200 |
| 2025/04/17 | 1,909 | 1,909 | 1,900 | 1,908 | +18 | +1% | 500 |
| 2025/04/16 | 1,915 | 1,915 | 1,890 | 1,890 | -1 | -0.1% | 1,500 |
| 2025/04/15 | 1,911 | 1,911 | 1,891 | 1,891 | +3 | +0.2% | 3,100 |
| 2025/04/14 | 1,877 | 1,900 | 1,875 | 1,888 | +16 | +0.9% | 1,400 |
| 2025/04/11 | 1,892 | 1,892 | 1,857 | 1,872 | -8 | -0.4% | 1,300 |
| 2025/04/10 | 1,914 | 1,914 | 1,855 | 1,880 | +30 | +1.6% | 2,200 |
| 2025/04/09 | 1,850 | 1,855 | 1,845 | 1,850 | ±0 | ±0% | 2,200 |
| 2025/04/08 | 1,879 | 1,881 | 1,850 | 1,850 | -17 | -0.9% | 3,400 |
| 2025/04/07 | 1,780 | 1,875 | 1,717 | 1,867 | -33 | -1.7% | 5,000 |
| 2025/04/04 | 1,901 | 1,910 | 1,880 | 1,900 | -1 | -0.1% | 18,700 |
| 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 |
1～
50
件表示中 / 939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 | 210,000円 | +6.9% | +25.8% | 3.33% | 9.85倍 | 1.27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 |
| オオバ | 106,400円 | +6.2% | +3.7% | 3.95% | 12.09倍 | 1.38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 |
| オープンＧ | 28,400円 | +17.7% | +267.5% | 1.58% | 32.65倍 | 1.41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 |
| ヒューマンＨＤ | 165,000円 | +3.3% | +3.5% | 4.39% | 6.85倍 | 0.95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 |
| 東京個別 | 31,100円 | +8.4% | +2.2% | 3.86% | 16.95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 |
市場注目の銘柄
チャート関連のコラム
