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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 1,150 | 1,185 | 1,150 | 1,184 | -1 | -0.1% | 2,700 |
| 2021/12/30 | 1,196 | 1,196 | 1,185 | 1,185 | - | - | 700 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,200 | 1,200 | 1,185 | 1,195 | -5 | -0.4% | 4,300 |
| 2021/12/27 | 1,210 | 1,210 | 1,185 | 1,200 | -21 | -1.7% | 4,400 |
| 2021/12/24 | 1,220 | 1,221 | 1,203 | 1,221 | +3 | +0.2% | 15,600 |
| 2021/12/23 | 1,218 | 1,218 | 1,207 | 1,218 | +20 | +1.7% | 61,800 |
| 2021/12/22 | 1,197 | 1,198 | 1,197 | 1,198 | -2 | -0.2% | 200 |
| 2021/12/21 | 1,168 | 1,200 | 1,168 | 1,200 | +2 | +0.2% | 1,200 |
| 2021/12/20 | 1,220 | 1,220 | 1,175 | 1,198 | -26 | -2.1% | 5,100 |
| 2021/12/17 | 1,184 | 1,224 | 1,181 | 1,224 | +27 | +2.3% | 1,300 |
| 2021/12/16 | 1,164 | 1,201 | 1,164 | 1,197 | +33 | +2.8% | 14,800 |
| 2021/12/15 | 1,089 | 1,179 | 1,073 | 1,164 | -45 | -3.7% | 134,800 |
| 2021/12/14 | 1,205 | 1,209 | 1,200 | 1,209 | +2 | +0.2% | 800 |
| 2021/12/13 | 1,206 | 1,212 | 1,206 | 1,207 | -6 | -0.5% | 500 |
| 2021/12/10 | 1,213 | 1,213 | 1,213 | 1,213 | +3 | +0.2% | 1,000 |
| 2021/12/09 | 1,215 | 1,215 | 1,200 | 1,210 | +8 | +0.7% | 2,200 |
| 2021/12/08 | 1,201 | 1,215 | 1,201 | 1,202 | +2 | +0.2% | 6,100 |
| 2021/12/07 | 1,226 | 1,226 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2021/12/06 | 1,200 | 1,203 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2021/12/03 | 1,196 | 1,200 | 1,196 | 1,200 | -1 | -0.1% | 1,000 |
| 2021/12/02 | 1,194 | 1,201 | 1,194 | 1,201 | -16 | -1.3% | 1,600 |
| 2021/12/01 | 1,228 | 1,228 | 1,217 | 1,217 | +16 | +1.3% | 400 |
| 2021/11/30 | 1,231 | 1,231 | 1,201 | 1,201 | -28 | -2.3% | 2,800 |
| 2021/11/29 | 1,211 | 1,229 | 1,199 | 1,229 | +18 | +1.5% | 1,600 |
| 2021/11/26 | 1,220 | 1,230 | 1,211 | 1,211 | -9 | -0.7% | 600 |
| 2021/11/25 | 1,236 | 1,249 | 1,220 | 1,220 | +10 | +0.8% | 2,000 |
| 2021/11/24 | 1,208 | 1,224 | 1,208 | 1,210 | +5 | +0.4% | 300 |
| 2021/11/22 | 1,226 | 1,226 | 1,204 | 1,205 | -27 | -2.2% | 2,100 |
| 2021/11/19 | 1,218 | 1,232 | 1,218 | 1,232 | +14 | +1.1% | 56,100 |
| 2021/11/18 | 1,203 | 1,218 | 1,203 | 1,218 | +8 | +0.7% | 1,100 |
| 2021/11/17 | 1,213 | 1,222 | 1,202 | 1,210 | -3 | -0.2% | 6,200 |
| 2021/11/16 | 1,394 | 1,394 | 1,213 | 1,213 | -61 | -4.8% | 46,700 |
| 2021/11/15 | 1,360 | 1,360 | 1,251 | 1,274 | +34 | +2.7% | 27,600 |
| 2021/11/12 | 1,259 | 1,259 | 1,235 | 1,240 | -19 | -1.5% | 1,300 |
| 2021/11/11 | 1,231 | 1,263 | 1,231 | 1,259 | +32 | +2.6% | 2,700 |
| 2021/11/10 | 1,225 | 1,232 | 1,223 | 1,227 | +2 | +0.2% | 2,300 |
| 2021/11/09 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 300 |
| 2021/11/08 | 1,227 | 1,227 | 1,225 | 1,225 | +11 | +0.9% | 200 |
| 2021/11/05 | 1,210 | 1,214 | 1,210 | 1,214 | ±0 | ±0% | 1,300 |
| 2021/11/04 | 1,216 | 1,216 | 1,214 | 1,214 | -6 | -0.5% | 800 |
| 2021/11/02 | 1,224 | 1,224 | 1,208 | 1,220 | +12 | +1% | 2,800 |
| 2021/11/01 | 1,208 | 1,208 | 1,208 | 1,208 | +7 | +0.6% | 100 |
| 2021/10/29 | 1,195 | 1,220 | 1,195 | 1,201 | +1 | +0.1% | 13,700 |
| 2021/10/28 | 1,194 | 1,200 | 1,193 | 1,200 | -2 | -0.2% | 1,200 |
| 2021/10/27 | 1,214 | 1,215 | 1,200 | 1,202 | -14 | -1.2% | 18,900 |
| 2021/10/26 | 1,216 | 1,216 | 1,216 | 1,216 | +7 | +0.6% | 100 |
| 2021/10/25 | 1,213 | 1,213 | 1,209 | 1,209 | -1 | -0.1% | 1,000 |
| 2021/10/22 | 1,213 | 1,213 | 1,210 | 1,210 | -5 | -0.4% | 2,900 |
| 2021/10/21 | 1,225 | 1,225 | 1,215 | 1,215 | -18 | -1.5% | 300 |
801～
850
件表示中 / 916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 | 187,200円 | +6.9% | +25.8% | 3.74% | 8.78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 |
| アトラエ | 66,800円 | +10.1% | +25.2% | 3.74% | 11.69倍 | 3.39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 |
| ＥＲＩ ＨＤ | 201,400円 | +13.8% | +4.0% | 2.98% | 11.78倍 | 2.72倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| スプリックス | 87,400円 | +6.7% | +41.1% | 4.35% | 18.13倍 | 1.62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 |
| 要興業 | 98,800円 | +7.1% | +11.8% | 2.63% | 11.00倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
