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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,236 | 1,238 | 1,222 | 1,236 | +11 | +0.9% | 2,000 |
| 2022/11/04 | 1,225 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
| 2022/11/02 | 1,218 | 1,225 | 1,218 | 1,225 | - | - | 2,800 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,210 | 1,218 | 1,206 | 1,208 | +2 | +0.2% | 800 |
| 2022/10/28 | 1,217 | 1,217 | 1,206 | 1,206 | -9 | -0.7% | 700 |
| 2022/10/27 | 1,207 | 1,215 | 1,204 | 1,215 | +1 | +0.1% | 1,300 |
| 2022/10/26 | 1,217 | 1,217 | 1,208 | 1,214 | +9 | +0.7% | 600 |
| 2022/10/25 | 1,213 | 1,214 | 1,204 | 1,205 | +1 | +0.1% | 2,600 |
| 2022/10/24 | 1,227 | 1,227 | 1,201 | 1,204 | -2 | -0.2% | 7,600 |
| 2022/10/21 | 1,206 | 1,229 | 1,200 | 1,206 | -21 | -1.7% | 5,900 |
| 2022/10/20 | 1,265 | 1,265 | 1,220 | 1,227 | +22 | +1.8% | 30,900 |
| 2022/10/19 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 2,000 |
| 2022/10/18 | 1,215 | 1,215 | 1,200 | 1,200 | -2 | -0.2% | 4,600 |
| 2022/10/17 | 1,205 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 600 |
| 2022/10/14 | 1,216 | 1,216 | 1,200 | 1,200 | +2 | +0.2% | 3,600 |
| 2022/10/13 | 1,200 | 1,210 | 1,198 | 1,198 | +3 | +0.3% | 2,000 |
| 2022/10/12 | 1,196 | 1,200 | 1,195 | 1,195 | -2 | -0.2% | 2,100 |
| 2022/10/11 | 1,198 | 1,198 | 1,192 | 1,197 | -3 | -0.3% | 1,000 |
| 2022/10/07 | 1,212 | 1,215 | 1,200 | 1,200 | -13 | -1.1% | 600 |
| 2022/10/06 | 1,196 | 1,223 | 1,196 | 1,213 | +13 | +1.1% | 2,900 |
| 2022/10/05 | 1,199 | 1,206 | 1,199 | 1,200 | -2 | -0.2% | 1,000 |
| 2022/10/04 | 1,199 | 1,210 | 1,199 | 1,202 | +4 | +0.3% | 3,300 |
| 2022/10/03 | 1,183 | 1,199 | 1,183 | 1,198 | +7 | +0.6% | 400 |
| 2022/09/30 | 1,186 | 1,199 | 1,176 | 1,191 | -4 | -0.3% | 2,900 |
| 2022/09/29 | 1,203 | 1,206 | 1,195 | 1,195 | +11 | +0.9% | 1,800 |
| 2022/09/28 | 1,190 | 1,198 | 1,183 | 1,184 | -21 | -1.7% | 1,800 |
| 2022/09/27 | 1,211 | 1,211 | 1,198 | 1,205 | +3 | +0.2% | 52,200 |
| 2022/09/26 | 1,200 | 1,223 | 1,198 | 1,202 | +2 | +0.2% | 2,300 |
| 2022/09/22 | 1,199 | 1,225 | 1,188 | 1,200 | +10 | +0.8% | 95,200 |
| 2022/09/21 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 2,400 |
| 2022/09/20 | 1,223 | 1,223 | 1,200 | 1,200 | -9 | -0.7% | 5,000 |
| 2022/09/16 | 1,207 | 1,210 | 1,190 | 1,209 | +9 | +0.8% | 6,800 |
| 2022/09/15 | 1,224 | 1,224 | 1,193 | 1,200 | -24 | -2% | 1,900 |
| 2022/09/14 | 1,200 | 1,228 | 1,191 | 1,224 | +14 | +1.2% | 3,900 |
| 2022/09/13 | 1,233 | 1,233 | 1,200 | 1,210 | -3 | -0.2% | 6,200 |
| 2022/09/12 | 1,202 | 1,221 | 1,202 | 1,213 | +11 | +0.9% | 900 |
| 2022/09/09 | 1,205 | 1,205 | 1,200 | 1,202 | -2 | -0.2% | 3,200 |
| 2022/09/08 | 1,230 | 1,260 | 1,204 | 1,204 | +1 | +0.1% | 2,200 |
| 2022/09/07 | 1,210 | 1,210 | 1,180 | 1,203 | -9 | -0.7% | 1,200 |
| 2022/09/06 | 1,188 | 1,212 | 1,185 | 1,212 | +35 | +3% | 1,200 |
| 2022/09/05 | 1,191 | 1,195 | 1,177 | 1,177 | -18 | -1.5% | 4,500 |
| 2022/09/02 | 1,195 | 1,203 | 1,195 | 1,195 | -5 | -0.4% | 2,800 |
| 2022/09/01 | 1,191 | 1,202 | 1,191 | 1,200 | -15 | -1.2% | 2,600 |
| 2022/08/31 | 1,217 | 1,218 | 1,214 | 1,215 | +6 | +0.5% | 3,400 |
| 2022/08/30 | 1,218 | 1,218 | 1,197 | 1,209 | +13 | +1.1% | 1,500 |
| 2022/08/29 | 1,205 | 1,205 | 1,195 | 1,196 | -14 | -1.2% | 5,200 |
| 2022/08/26 | 1,223 | 1,223 | 1,206 | 1,210 | +1 | +0.1% | 5,900 |
| 2022/08/25 | 1,229 | 1,229 | 1,208 | 1,209 | -15 | -1.2% | 7,100 |
| 2022/08/24 | 1,221 | 1,229 | 1,214 | 1,224 | +3 | +0.2% | 1,500 |
601～
650
件表示中 / 921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 |
| ヒューマンＨＤ | 153,700円 | +3.6% | +1.7% | 4.16% | 7.25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 |
| 要興業 | 99,900円 | +7.1% | +11.8% | 2.60% | 11.13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 |
| ワシントンホテル | 128,100円 | +16.7% | +83.6% | 1.56% | 8.70倍 | 1.87倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＴＯＷ | 31,400円 | +2.8% | +4.5% | 4.78% | 9.01倍 | 1.31倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
