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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 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 |
1～
50
件表示中 / 915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 | 188,000円 | +6.9% | +25.8% | 3.72% | 8.82倍 | 1.13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 |
| 鎌倉新書 | 42,800円 | +21.8% | +26.2% | 4.67% | 20.61倍 | 4.30倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ＧＥＮＯＶＡ | 92,700円 | +25.9% | +18.4% | 3.24% | 8.58倍 | 2.43倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 要興業 | 99,000円 | +7.1% | +11.8% | 2.63% | 11.03倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ヒューマンＨＤ | 150,500円 | +3.6% | +1.7% | 4.25% | 7.10倍 | 0.97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
