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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,063 | 1,065 | 1,056 | 1,061 | -2 | -0.2% | 2,500 |
| 2022/07/28 | 1,063 | 1,067 | 1,063 | 1,063 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,064 | 1,068 | 1,063 | 1,063 | -5 | -0.5% | 1,100 |
| 2022/07/26 | 1,065 | 1,075 | 1,063 | 1,068 | -3 | -0.3% | 2,500 |
| 2022/07/25 | 1,068 | 1,074 | 1,061 | 1,071 | +7 | +0.7% | 4,900 |
| 2022/07/22 | 1,069 | 1,069 | 1,057 | 1,064 | -3 | -0.3% | 2,400 |
| 2022/07/21 | 1,063 | 1,067 | 1,056 | 1,067 | +8 | +0.8% | 2,400 |
| 2022/07/20 | 1,064 | 1,079 | 1,059 | 1,059 | -3 | -0.3% | 7,400 |
| 2022/07/19 | 1,065 | 1,065 | 1,055 | 1,062 | +4 | +0.4% | 4,900 |
| 2022/07/15 | 1,065 | 1,065 | 1,050 | 1,058 | +5 | +0.5% | 5,500 |
| 2022/07/14 | 1,058 | 1,064 | 1,048 | 1,053 | -3 | -0.3% | 6,100 |
| 2022/07/13 | 1,052 | 1,059 | 1,052 | 1,056 | +4 | +0.4% | 2,500 |
| 2022/07/12 | 1,052 | 1,052 | 1,050 | 1,052 | -4 | -0.4% | 1,200 |
| 2022/07/11 | 1,065 | 1,065 | 1,051 | 1,056 | -2 | -0.2% | 4,000 |
| 2022/07/08 | 1,059 | 1,062 | 1,055 | 1,058 | -1 | -0.1% | 3,000 |
| 2022/07/07 | 1,068 | 1,070 | 1,056 | 1,059 | -10 | -0.9% | 5,500 |
| 2022/07/06 | 1,072 | 1,072 | 1,061 | 1,069 | -3 | -0.3% | 2,000 |
| 2022/07/05 | 1,070 | 1,077 | 1,066 | 1,072 | ±0 | ±0% | 1,700 |
| 2022/07/04 | 1,089 | 1,089 | 1,069 | 1,072 | +9 | +0.8% | 3,200 |
| 2022/07/01 | 1,065 | 1,072 | 1,056 | 1,063 | -2 | -0.2% | 3,700 |
| 2022/06/30 | 1,083 | 1,083 | 1,065 | 1,065 | -5 | -0.5% | 6,800 |
| 2022/06/29 | 1,070 | 1,083 | 1,062 | 1,070 | -40 | -3.6% | 17,200 |
| 2022/06/28 | 1,102 | 1,110 | 1,099 | 1,110 | +7 | +0.6% | 21,600 |
| 2022/06/27 | 1,103 | 1,113 | 1,100 | 1,103 | +3 | +0.3% | 16,700 |
| 2022/06/24 | 1,107 | 1,107 | 1,098 | 1,100 | ±0 | ±0% | 5,200 |
| 2022/06/23 | 1,098 | 1,103 | 1,095 | 1,100 | +1 | +0.1% | 5,200 |
| 2022/06/22 | 1,106 | 1,110 | 1,099 | 1,099 | -7 | -0.6% | 15,700 |
| 2022/06/21 | 1,100 | 1,110 | 1,097 | 1,106 | +6 | +0.5% | 6,100 |
| 2022/06/20 | 1,121 | 1,121 | 1,092 | 1,100 | -10 | -0.9% | 8,000 |
| 2022/06/17 | 1,104 | 1,110 | 1,085 | 1,110 | +6 | +0.5% | 16,500 |
| 2022/06/16 | 1,114 | 1,114 | 1,101 | 1,104 | -6 | -0.5% | 4,500 |
| 2022/06/15 | 1,108 | 1,110 | 1,101 | 1,110 | +4 | +0.4% | 11,600 |
| 2022/06/14 | 1,110 | 1,111 | 1,102 | 1,106 | -10 | -0.9% | 6,300 |
| 2022/06/13 | 1,119 | 1,119 | 1,112 | 1,116 | -4 | -0.4% | 2,100 |
| 2022/06/10 | 1,110 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 4,500 |
| 2022/06/09 | 1,113 | 1,121 | 1,108 | 1,116 | -7 | -0.6% | 10,800 |
| 2022/06/08 | 1,119 | 1,125 | 1,110 | 1,123 | +12 | +1.1% | 12,500 |
| 2022/06/07 | 1,113 | 1,122 | 1,106 | 1,111 | -2 | -0.2% | 10,300 |
| 2022/06/06 | 1,101 | 1,117 | 1,101 | 1,113 | +10 | +0.9% | 7,700 |
| 2022/06/03 | 1,103 | 1,111 | 1,103 | 1,103 | +6 | +0.5% | 4,500 |
| 2022/06/02 | 1,101 | 1,107 | 1,096 | 1,097 | -4 | -0.4% | 11,000 |
| 2022/06/01 | 1,100 | 1,105 | 1,095 | 1,101 | +5 | +0.5% | 9,100 |
| 2022/05/31 | 1,101 | 1,105 | 1,095 | 1,096 | -9 | -0.8% | 10,400 |
| 2022/05/30 | 1,100 | 1,111 | 1,100 | 1,105 | +9 | +0.8% | 54,700 |
| 2022/05/27 | 1,098 | 1,118 | 1,083 | 1,096 | +45 | +4.3% | 288,900 |
| 2022/05/26 | 1,048 | 1,071 | 1,034 | 1,051 | -57 | -5.1% | 264,000 |
| 2022/05/25 | 1,100 | 1,118 | 1,100 | 1,108 | -32 | -2.8% | 21,800 |
| 2022/05/24 | 1,160 | 1,163 | 1,138 | 1,140 | -23 | -2% | 8,000 |
| 2022/05/23 | 1,167 | 1,176 | 1,161 | 1,163 | -34 | -2.8% | 6,400 |
| 2022/05/20 | 1,215 | 1,215 | 1,190 | 1,197 | -13 | -1.1% | 3,500 |
751～
800
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
