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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,519 | 1,519 | 1,510 | 1,518 | -1 | -0.1% | 1,900 |
| 2024/03/01 | 1,518 | 1,519 | 1,506 | 1,519 | +1 | +0.1% | 900 |
| 2024/02/29 | 1,519 | 1,519 | 1,511 | 1,518 | -1 | -0.1% | 1,100 |
| 2024/02/28 | 1,512 | 1,519 | 1,507 | 1,519 | -1 | -0.1% | 900 |
| 2024/02/27 | 1,515 | 1,520 | 1,515 | 1,520 | +4 | +0.3% | 400 |
| 2024/02/26 | 1,535 | 1,540 | 1,507 | 1,516 | +1 | +0.1% | 6,400 |
| 2024/02/22 | 1,529 | 1,530 | 1,503 | 1,515 | -13 | -0.9% | 11,200 |
| 2024/02/21 | 1,539 | 1,539 | 1,502 | 1,528 | +12 | +0.8% | 3,900 |
| 2024/02/20 | 1,501 | 1,522 | 1,501 | 1,516 | +20 | +1.3% | 3,800 |
| 2024/02/19 | 1,493 | 1,500 | 1,490 | 1,496 | +21 | +1.4% | 4,400 |
| 2024/02/16 | 1,466 | 1,500 | 1,466 | 1,475 | +17 | +1.2% | 4,200 |
| 2024/02/15 | 1,523 | 1,523 | 1,451 | 1,458 | -35 | -2.3% | 13,000 |
| 2024/02/14 | 1,502 | 1,513 | 1,490 | 1,493 | -20 | -1.3% | 5,600 |
| 2024/02/13 | 1,516 | 1,516 | 1,502 | 1,513 | ±0 | ±0% | 3,500 |
| 2024/02/09 | 1,522 | 1,522 | 1,513 | 1,513 | -1 | -0.1% | 4,600 |
| 2024/02/08 | 1,529 | 1,538 | 1,511 | 1,514 | -15 | -1% | 5,000 |
| 2024/02/07 | 1,547 | 1,547 | 1,524 | 1,529 | -1 | -0.1% | 2,800 |
| 2024/02/06 | 1,537 | 1,548 | 1,510 | 1,530 | +9 | +0.6% | 7,100 |
| 2024/02/05 | 1,511 | 1,542 | 1,508 | 1,521 | +16 | +1.1% | 3,500 |
| 2024/02/02 | 1,511 | 1,525 | 1,505 | 1,505 | -4 | -0.3% | 3,500 |
| 2024/02/01 | 1,513 | 1,515 | 1,507 | 1,509 | -4 | -0.3% | 5,100 |
| 2024/01/31 | 1,520 | 1,520 | 1,504 | 1,513 | +2 | +0.1% | 2,600 |
| 2024/01/30 | 1,510 | 1,518 | 1,502 | 1,511 | +1 | +0.1% | 1,200 |
| 2024/01/29 | 1,496 | 1,520 | 1,491 | 1,510 | +22 | +1.5% | 6,200 |
| 2024/01/26 | 1,485 | 1,495 | 1,481 | 1,488 | +7 | +0.5% | 4,200 |
| 2024/01/25 | 1,481 | 1,481 | 1,476 | 1,481 | +9 | +0.6% | 3,900 |
| 2024/01/24 | 1,480 | 1,480 | 1,468 | 1,472 | -1 | -0.1% | 2,600 |
| 2024/01/23 | 1,468 | 1,478 | 1,468 | 1,473 | +2 | +0.1% | 1,800 |
| 2024/01/22 | 1,473 | 1,473 | 1,468 | 1,471 | -2 | -0.1% | 2,200 |
| 2024/01/19 | 1,485 | 1,485 | 1,471 | 1,473 | +3 | +0.2% | 2,100 |
| 2024/01/18 | 1,479 | 1,481 | 1,470 | 1,470 | -5 | -0.3% | 7,700 |
| 2024/01/17 | 1,473 | 1,478 | 1,469 | 1,475 | -2 | -0.1% | 5,400 |
| 2024/01/16 | 1,478 | 1,478 | 1,460 | 1,477 | ±0 | ±0% | 2,900 |
| 2024/01/15 | 1,468 | 1,477 | 1,447 | 1,477 | +32 | +2.2% | 7,500 |
| 2024/01/12 | 1,490 | 1,490 | 1,439 | 1,445 | -22 | -1.5% | 6,500 |
| 2024/01/11 | 1,490 | 1,492 | 1,467 | 1,467 | -10 | -0.7% | 6,500 |
| 2024/01/10 | 1,478 | 1,487 | 1,477 | 1,477 | ±0 | ±0% | 3,300 |
| 2024/01/09 | 1,475 | 1,489 | 1,472 | 1,477 | +10 | +0.7% | 4,600 |
| 2024/01/05 | 1,458 | 1,470 | 1,447 | 1,467 | +10 | +0.7% | 4,500 |
| 2024/01/04 | 1,444 | 1,467 | 1,427 | 1,457 | +43 | +3% | 9,100 |
| 2023/12/29 | 1,406 | 1,420 | 1,405 | 1,414 | -3 | -0.2% | 5,000 |
| 2023/12/28 | 1,400 | 1,417 | 1,400 | 1,417 | +17 | +1.2% | 3,200 |
| 2023/12/27 | 1,386 | 1,407 | 1,386 | 1,400 | -1 | -0.1% | 8,700 |
| 2023/12/26 | 1,398 | 1,417 | 1,394 | 1,401 | +5 | +0.4% | 6,900 |
| 2023/12/25 | 1,420 | 1,420 | 1,385 | 1,396 | -11 | -0.8% | 8,800 |
| 2023/12/22 | 1,401 | 1,411 | 1,399 | 1,407 | +6 | +0.4% | 113,100 |
| 2023/12/21 | 1,407 | 1,420 | 1,401 | 1,401 | -7 | -0.5% | 4,800 |
| 2023/12/20 | 1,427 | 1,427 | 1,406 | 1,408 | -3 | -0.2% | 3,400 |
| 2023/12/19 | 1,412 | 1,419 | 1,411 | 1,411 | +4 | +0.3% | 3,900 |
| 2023/12/18 | 1,402 | 1,420 | 1,402 | 1,407 | -1 | -0.1% | 2,300 |
51～
100
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
