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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,345 | 1,353 | 1,345 | 1,353 | +3 | +0.2% | 700 |
| 2023/08/03 | 1,355 | 1,362 | 1,345 | 1,350 | -6 | -0.4% | 2,500 |
| 2023/08/02 | 1,369 | 1,369 | 1,351 | 1,356 | -13 | -0.9% | 2,500 |
| 2023/08/01 | 1,361 | 1,369 | 1,361 | 1,369 | +6 | +0.4% | 3,500 |
| 2023/07/31 | 1,369 | 1,372 | 1,360 | 1,363 | -6 | -0.4% | 5,200 |
| 2023/07/28 | 1,364 | 1,369 | 1,346 | 1,369 | +1 | +0.1% | 6,400 |
| 2023/07/27 | 1,354 | 1,372 | 1,353 | 1,368 | +14 | +1% | 76,500 |
| 2023/07/26 | 1,340 | 1,371 | 1,297 | 1,354 | +4 | +0.3% | 112,300 |
| 2023/07/25 | 1,360 | 1,360 | 1,348 | 1,350 | +6 | +0.4% | 5,800 |
| 2023/07/24 | 1,350 | 1,355 | 1,338 | 1,344 | -6 | -0.4% | 4,600 |
| 2023/07/21 | 1,360 | 1,360 | 1,350 | 1,350 | -7 | -0.5% | 3,800 |
| 2023/07/20 | 1,339 | 1,357 | 1,337 | 1,357 | +20 | +1.5% | 6,000 |
| 2023/07/19 | 1,321 | 1,337 | 1,321 | 1,337 | +17 | +1.3% | 3,300 |
| 2023/07/18 | 1,336 | 1,336 | 1,315 | 1,320 | -1 | -0.1% | 4,300 |
| 2023/07/14 | 1,330 | 1,330 | 1,316 | 1,321 | -1 | -0.1% | 3,800 |
| 2023/07/13 | 1,312 | 1,324 | 1,300 | 1,322 | +20 | +1.5% | 4,900 |
| 2023/07/12 | 1,297 | 1,307 | 1,297 | 1,302 | +7 | +0.5% | 5,700 |
| 2023/07/11 | 1,325 | 1,329 | 1,295 | 1,295 | -32 | -2.4% | 21,700 |
| 2023/07/10 | 1,349 | 1,349 | 1,318 | 1,327 | -1 | -0.1% | 7,700 |
| 2023/07/07 | 1,303 | 1,337 | 1,303 | 1,328 | +8 | +0.6% | 6,600 |
| 2023/07/06 | 1,340 | 1,342 | 1,316 | 1,320 | -22 | -1.6% | 11,300 |
| 2023/07/05 | 1,356 | 1,356 | 1,336 | 1,342 | -17 | -1.3% | 13,700 |
| 2023/07/04 | 1,380 | 1,380 | 1,351 | 1,359 | -6 | -0.4% | 21,600 |
| 2023/07/03 | 1,385 | 1,388 | 1,356 | 1,365 | -18 | -1.3% | 27,600 |
| 2023/06/30 | 1,410 | 1,410 | 1,382 | 1,383 | -16 | -1.1% | 9,600 |
| 2023/06/29 | 1,364 | 1,401 | 1,364 | 1,399 | -115 | -7.6% | 60,600 |
| 2023/06/28 | 1,501 | 1,522 | 1,500 | 1,514 | +14 | +0.9% | 45,400 |
| 2023/06/27 | 1,460 | 1,503 | 1,460 | 1,500 | +35 | +2.4% | 39,200 |
| 2023/06/26 | 1,450 | 1,474 | 1,448 | 1,465 | +21 | +1.5% | 20,600 |
| 2023/06/23 | 1,457 | 1,465 | 1,441 | 1,444 | -11 | -0.8% | 28,800 |
| 2023/06/22 | 1,476 | 1,478 | 1,454 | 1,455 | -21 | -1.4% | 35,000 |
| 2023/06/21 | 1,478 | 1,478 | 1,451 | 1,476 | -2 | -0.1% | 11,500 |
| 2023/06/20 | 1,462 | 1,480 | 1,455 | 1,478 | +13 | +0.9% | 18,200 |
| 2023/06/19 | 1,483 | 1,483 | 1,435 | 1,465 | -13 | -0.9% | 34,500 |
| 2023/06/16 | 1,470 | 1,478 | 1,454 | 1,478 | +9 | +0.6% | 11,200 |
| 2023/06/15 | 1,465 | 1,470 | 1,451 | 1,469 | +11 | +0.8% | 12,200 |
| 2023/06/14 | 1,440 | 1,470 | 1,440 | 1,458 | +21 | +1.5% | 22,000 |
| 2023/06/13 | 1,427 | 1,460 | 1,427 | 1,437 | +3 | +0.2% | 24,900 |
| 2023/06/12 | 1,416 | 1,435 | 1,416 | 1,434 | +19 | +1.3% | 11,700 |
| 2023/06/09 | 1,400 | 1,415 | 1,400 | 1,415 | +10 | +0.7% | 15,700 |
| 2023/06/08 | 1,417 | 1,425 | 1,391 | 1,405 | -12 | -0.8% | 24,900 |
| 2023/06/07 | 1,429 | 1,429 | 1,405 | 1,417 | +3 | +0.2% | 12,700 |
| 2023/06/06 | 1,419 | 1,436 | 1,414 | 1,414 | +4 | +0.3% | 16,800 |
| 2023/06/05 | 1,400 | 1,410 | 1,398 | 1,410 | +20 | +1.4% | 15,600 |
| 2023/06/02 | 1,387 | 1,400 | 1,385 | 1,390 | -9 | -0.6% | 11,700 |
| 2023/06/01 | 1,409 | 1,410 | 1,394 | 1,399 | +2 | +0.1% | 2,200 |
| 2023/05/31 | 1,437 | 1,439 | 1,372 | 1,397 | -10 | -0.7% | 16,900 |
| 2023/05/30 | 1,401 | 1,447 | 1,392 | 1,407 | +25 | +1.8% | 9,900 |
| 2023/05/29 | 1,380 | 1,390 | 1,375 | 1,382 | +2 | +0.1% | 11,000 |
| 2023/05/26 | 1,356 | 1,380 | 1,356 | 1,380 | +24 | +1.8% | 4,000 |
501～
550
件表示中 / 1005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 | 210,900円 | +2.8% | -5.9% | 3.56% | 9.67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 |
| アトラエ | 77,900円 | +0.8% | +8.2% | 3.98% | 15.61倍 | 3.95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 |
| ＭＩＣ | 257,900円 | +12.4% | +31.5% | 1.43% | 21.06倍 | 2.22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 |
| オオバ | 105,200円 | -6.1% | +2.6% | 3.99% | 11.92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 |
| Ｇｕｎｏｓｙ | 72,000円 | +29.4% | +136.9% | 2.54% | 39.98倍 | 1.54倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
