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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 1,254 | 1,261 | 1,240 | 1,258 | +14 | +1.1% | 5,600 |
| 2021/09/16 | 1,237 | 1,244 | 1,223 | 1,244 | +18 | +1.5% | 5,500 |
| 2021/09/15 | 1,230 | 1,235 | 1,223 | 1,226 | -2 | -0.2% | 4,400 |
| 2021/09/14 | 1,217 | 1,228 | 1,217 | 1,228 | +11 | +0.9% | 1,100 |
| 2021/09/13 | 1,208 | 1,217 | 1,207 | 1,217 | +8 | +0.7% | 4,800 |
| 2021/09/10 | 1,205 | 1,209 | 1,205 | 1,209 | +4 | +0.3% | 500 |
| 2021/09/09 | 1,201 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 1,300 |
| 2021/09/08 | 1,198 | 1,205 | 1,198 | 1,205 | +5 | +0.4% | 1,500 |
| 2021/09/07 | 1,201 | 1,201 | 1,198 | 1,200 | -3 | -0.2% | 2,200 |
| 2021/09/06 | 1,205 | 1,205 | 1,199 | 1,203 | -1 | -0.1% | 8,700 |
| 2021/09/03 | 1,195 | 1,204 | 1,195 | 1,204 | +4 | +0.3% | 600 |
| 2021/09/02 | 1,194 | 1,200 | 1,194 | 1,200 | -3 | -0.2% | 400 |
| 2021/09/01 | 1,204 | 1,204 | 1,201 | 1,203 | +5 | +0.4% | 1,000 |
| 2021/08/31 | 1,190 | 1,210 | 1,154 | 1,198 | +11 | +0.9% | 49,500 |
| 2021/08/30 | 1,183 | 1,190 | 1,183 | 1,187 | +5 | +0.4% | 900 |
| 2021/08/27 | 1,180 | 1,197 | 1,180 | 1,182 | -6 | -0.5% | 800 |
| 2021/08/26 | 1,188 | 1,188 | 1,188 | 1,188 | -9 | -0.8% | 300 |
| 2021/08/25 | 1,180 | 1,199 | 1,179 | 1,197 | +11 | +0.9% | 4,500 |
| 2021/08/24 | 1,194 | 1,195 | 1,186 | 1,186 | -3 | -0.3% | 3,800 |
| 2021/08/23 | 1,192 | 1,200 | 1,185 | 1,189 | -9 | -0.8% | 3,300 |
| 2021/08/20 | 1,197 | 1,200 | 1,196 | 1,198 | -7 | -0.6% | 4,700 |
| 2021/08/19 | 1,202 | 1,205 | 1,202 | 1,205 | +5 | +0.4% | 3,200 |
| 2021/08/18 | 1,219 | 1,219 | 1,200 | 1,200 | -18 | -1.5% | 2,600 |
| 2021/08/17 | 1,215 | 1,218 | 1,206 | 1,218 | +8 | +0.7% | 2,100 |
| 2021/08/16 | 1,223 | 1,223 | 1,200 | 1,210 | -15 | -1.2% | 5,100 |
| 2021/08/13 | 1,221 | 1,225 | 1,218 | 1,225 | +16 | +1.3% | 3,700 |
| 2021/08/12 | 1,207 | 1,230 | 1,207 | 1,209 | +1 | +0.1% | 4,000 |
| 2021/08/11 | 1,207 | 1,217 | 1,207 | 1,208 | -7 | -0.6% | 1,900 |
| 2021/08/10 | 1,236 | 1,236 | 1,215 | 1,215 | -22 | -1.8% | 3,400 |
| 2021/08/06 | 1,222 | 1,237 | 1,222 | 1,237 | +23 | +1.9% | 1,200 |
| 2021/08/05 | 1,212 | 1,219 | 1,212 | 1,214 | -15 | -1.2% | 1,200 |
| 2021/08/04 | 1,229 | 1,229 | 1,229 | 1,229 | +8 | +0.7% | 100 |
| 2021/08/03 | 1,235 | 1,235 | 1,221 | 1,221 | -4 | -0.3% | 1,500 |
| 2021/08/02 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 700 |
| 2021/07/30 | 1,211 | 1,220 | 1,208 | 1,220 | ±0 | ±0% | 1,400 |
| 2021/07/29 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,200 |
| 2021/07/28 | 1,220 | 1,220 | 1,205 | 1,220 | +3 | +0.2% | 1,500 |
| 2021/07/27 | 1,220 | 1,221 | 1,217 | 1,217 | -8 | -0.7% | 1,100 |
| 2021/07/26 | 1,225 | 1,225 | 1,215 | 1,225 | -5 | -0.4% | 4,600 |
| 2021/07/21 | 1,245 | 1,250 | 1,225 | 1,230 | -10 | -0.8% | 4,900 |
| 2021/07/20 | 1,248 | 1,268 | 1,233 | 1,240 | +22 | +1.8% | 15,600 |
| 2021/07/19 | 1,225 | 1,228 | 1,205 | 1,218 | -7 | -0.6% | 3,200 |
| 2021/07/16 | 1,244 | 1,244 | 1,214 | 1,225 | +3 | +0.2% | 5,200 |
| 2021/07/15 | 1,222 | 1,249 | 1,197 | 1,222 | -28 | -2.2% | 28,300 |
| 2021/07/14 | 1,250 | 1,494 | 1,212 | 1,250 | - | - | 23,600 |
651～
695
件表示中 / 695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 | 161,800円 | +5.9% | +4.1% | 4.02% | 7.71倍 | 1.19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 |
| スプリックス | 77,500円 | +5.6% | -20.4% | 4.90% | 30.04倍 | 1.36倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ポピンズ | 134,300円 | +7.0% | +4.5% | 2.98% | 14.84倍 | 1.61倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| メドピア | 61,600円 | +0.4% | -11.5% | 0.73% | 24.28倍 | 1.59倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| Ｔ＆Ｇニーズ | 91,900円 | -0.0% | +3.9% | 2.18% | 6.70倍 | 0.79倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
