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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,558 | 1,558 | 1,545 | 1,545 | +2 | +0.1% | 1,300 |
| 2024/11/01 | 1,555 | 1,559 | 1,535 | 1,543 | -11 | -0.7% | 3,400 |
| 2024/10/31 | 1,555 | 1,555 | 1,553 | 1,554 | -6 | -0.4% | 600 |
| 2024/10/30 | 1,561 | 1,564 | 1,560 | 1,560 | -9 | -0.6% | 1,900 |
| 2024/10/29 | 1,546 | 1,569 | 1,546 | 1,569 | +19 | +1.2% | 800 |
| 2024/10/28 | 1,548 | 1,569 | 1,542 | 1,550 | +2 | +0.1% | 900 |
| 2024/10/25 | 1,562 | 1,562 | 1,548 | 1,548 | -9 | -0.6% | 1,900 |
| 2024/10/24 | 1,551 | 1,559 | 1,550 | 1,557 | +3 | +0.2% | 2,200 |
| 2024/10/23 | 1,557 | 1,569 | 1,554 | 1,554 | -3 | -0.2% | 1,400 |
| 2024/10/22 | 1,559 | 1,559 | 1,557 | 1,557 | -1 | -0.1% | 700 |
| 2024/10/21 | 1,555 | 1,568 | 1,555 | 1,558 | -29 | -1.8% | 4,300 |
| 2024/10/18 | 1,581 | 1,590 | 1,570 | 1,587 | -16 | -1% | 9,100 |
| 2024/10/17 | 1,581 | 1,608 | 1,581 | 1,603 | +22 | +1.4% | 7,000 |
| 2024/10/16 | 1,580 | 1,583 | 1,578 | 1,581 | +1 | +0.1% | 3,700 |
| 2024/10/15 | 1,580 | 1,580 | 1,573 | 1,580 | ±0 | ±0% | 3,700 |
| 2024/10/11 | 1,571 | 1,580 | 1,570 | 1,580 | +1 | +0.1% | 1,800 |
| 2024/10/10 | 1,579 | 1,579 | 1,576 | 1,579 | ±0 | ±0% | 1,700 |
| 2024/10/09 | 1,580 | 1,580 | 1,574 | 1,579 | -1 | -0.1% | 1,000 |
| 2024/10/08 | 1,578 | 1,580 | 1,572 | 1,580 | +2 | +0.1% | 2,800 |
| 2024/10/07 | 1,578 | 1,580 | 1,577 | 1,578 | +1 | +0.1% | 1,200 |
| 2024/10/04 | 1,578 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 2,800 |
| 2024/10/03 | 1,588 | 1,592 | 1,561 | 1,577 | +1 | +0.1% | 1,000 |
| 2024/10/02 | 1,587 | 1,587 | 1,576 | 1,576 | -10 | -0.6% | 4,200 |
| 2024/10/01 | 1,607 | 1,607 | 1,586 | 1,586 | -21 | -1.3% | 2,800 |
| 2024/09/30 | 1,605 | 1,607 | 1,581 | 1,607 | +2 | +0.1% | 2,900 |
| 2024/09/27 | 1,608 | 1,612 | 1,589 | 1,605 | -4 | -0.2% | 3,700 |
| 2024/09/26 | 1,605 | 1,609 | 1,600 | 1,609 | +4 | +0.2% | 1,100 |
| 2024/09/25 | 1,599 | 1,616 | 1,591 | 1,605 | +15 | +0.9% | 11,900 |
| 2024/09/24 | 1,581 | 1,592 | 1,575 | 1,590 | +9 | +0.6% | 6,900 |
| 2024/09/20 | 1,595 | 1,595 | 1,581 | 1,581 | -9 | -0.6% | 57,900 |
| 2024/09/19 | 1,574 | 1,590 | 1,570 | 1,590 | +19 | +1.2% | 1,300 |
| 2024/09/18 | 1,588 | 1,590 | 1,571 | 1,571 | -18 | -1.1% | 900 |
| 2024/09/17 | 1,583 | 1,590 | 1,562 | 1,589 | -1 | -0.1% | 1,300 |
| 2024/09/13 | 1,598 | 1,598 | 1,568 | 1,590 | -8 | -0.5% | 1,400 |
| 2024/09/12 | 1,567 | 1,599 | 1,546 | 1,598 | +32 | +2% | 5,500 |
| 2024/09/11 | 1,545 | 1,566 | 1,545 | 1,566 | +16 | +1% | 700 |
| 2024/09/10 | 1,570 | 1,570 | 1,550 | 1,550 | -21 | -1.3% | 4,000 |
| 2024/09/09 | 1,580 | 1,581 | 1,571 | 1,571 | -15 | -0.9% | 2,800 |
| 2024/09/06 | 1,585 | 1,603 | 1,585 | 1,586 | ±0 | ±0% | 600 |
| 2024/09/05 | 1,601 | 1,603 | 1,584 | 1,586 | -18 | -1.1% | 4,500 |
| 2024/09/04 | 1,604 | 1,604 | 1,571 | 1,604 | ±0 | ±0% | 3,800 |
| 2024/09/03 | 1,609 | 1,610 | 1,604 | 1,604 | -6 | -0.4% | 1,400 |
| 2024/09/02 | 1,605 | 1,610 | 1,603 | 1,610 | +2 | +0.1% | 3,000 |
| 2024/08/30 | 1,606 | 1,608 | 1,599 | 1,608 | +5 | +0.3% | 2,900 |
| 2024/08/29 | 1,612 | 1,612 | 1,603 | 1,603 | ±0 | ±0% | 800 |
| 2024/08/28 | 1,611 | 1,611 | 1,602 | 1,603 | +1 | +0.1% | 1,200 |
| 2024/08/27 | 1,608 | 1,609 | 1,600 | 1,602 | +2 | +0.1% | 700 |
| 2024/08/26 | 1,595 | 1,611 | 1,595 | 1,600 | +5 | +0.3% | 2,300 |
| 2024/08/23 | 1,581 | 1,604 | 1,581 | 1,595 | -5 | -0.3% | 2,100 |
| 2024/08/22 | 1,612 | 1,612 | 1,590 | 1,600 | +3 | +0.2% | 1,200 |
101～
150
件表示中 / 911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 | 190,000円 | +6.9% | +25.8% | 3.68% | 8.91倍 | 1.15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 |
| Ｓｃｈｏｏ | 132,000円 | +36.8% | +600.0% | 0.00% | 32.61倍 | 25.27倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| ＧＥＮＯＶＡ | 91,100円 | +25.9% | +18.4% | 3.29% | 8.43倍 | 2.39倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ラックランド | 152,800円 | - | - | - | - | 1.69倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| 幼児活動 | 131,800円 | +3.6% | +0.9% | 1.75% | 14.60倍 | 1.44倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
