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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,497 | 1,497 | 1,479 | 1,480 | -17 | -1.1% | 4,600 |
2023/10/02 | 1,482 | 1,512 | 1,468 | 1,497 | +6 | +0.4% | 5,500 |
2023/09/29 | 1,529 | 1,539 | 1,489 | 1,491 | -11 | -0.7% | 13,100 |
2023/09/28 | 1,518 | 1,535 | 1,497 | 1,502 | -16 | -1.1% | 19,000 |
2023/09/27 | 1,479 | 1,518 | 1,470 | 1,518 | +62 | +4.3% | 146,100 |
2023/09/26 | 1,468 | 1,468 | 1,448 | 1,456 | +11 | +0.8% | 48,400 |
2023/09/25 | 1,479 | 1,479 | 1,440 | 1,445 | -15 | -1% | 59,000 |
2023/09/22 | 1,446 | 1,460 | 1,441 | 1,460 | +5 | +0.3% | 5,400 |
2023/09/21 | 1,479 | 1,479 | 1,436 | 1,455 | -23 | -1.6% | 10,800 |
2023/09/20 | 1,474 | 1,478 | 1,464 | 1,478 | +18 | +1.2% | 13,900 |
2023/09/19 | 1,457 | 1,467 | 1,446 | 1,460 | +18 | +1.2% | 12,300 |
2023/09/15 | 1,428 | 1,445 | 1,427 | 1,442 | +16 | +1.1% | 13,900 |
2023/09/14 | 1,430 | 1,430 | 1,400 | 1,426 | +4 | +0.3% | 8,000 |
2023/09/13 | 1,430 | 1,430 | 1,419 | 1,422 | ±0 | ±0% | 5,000 |
2023/09/12 | 1,430 | 1,435 | 1,419 | 1,422 | -8 | -0.6% | 4,400 |
2023/09/11 | 1,427 | 1,433 | 1,414 | 1,430 | +6 | +0.4% | 6,000 |
2023/09/08 | 1,427 | 1,427 | 1,414 | 1,424 | +10 | +0.7% | 2,100 |
2023/09/07 | 1,425 | 1,425 | 1,407 | 1,414 | -4 | -0.3% | 3,100 |
2023/09/06 | 1,432 | 1,433 | 1,407 | 1,418 | -11 | -0.8% | 7,700 |
2023/09/05 | 1,429 | 1,443 | 1,426 | 1,429 | -1 | -0.1% | 7,500 |
2023/09/04 | 1,407 | 1,437 | 1,407 | 1,430 | +25 | +1.8% | 14,500 |
2023/09/01 | 1,397 | 1,405 | 1,397 | 1,405 | +8 | +0.6% | 4,700 |
2023/08/31 | 1,384 | 1,400 | 1,384 | 1,397 | +1 | +0.1% | 10,900 |
2023/08/30 | 1,378 | 1,398 | 1,378 | 1,396 | +8 | +0.6% | 3,700 |
2023/08/29 | 1,368 | 1,392 | 1,368 | 1,388 | +11 | +0.8% | 6,100 |
2023/08/28 | 1,360 | 1,388 | 1,360 | 1,377 | +16 | +1.2% | 6,200 |
2023/08/25 | 1,361 | 1,373 | 1,355 | 1,361 | -9 | -0.7% | 5,900 |
2023/08/24 | 1,355 | 1,372 | 1,355 | 1,370 | +16 | +1.2% | 12,200 |
2023/08/23 | 1,353 | 1,359 | 1,350 | 1,354 | +9 | +0.7% | 6,100 |
2023/08/22 | 1,349 | 1,349 | 1,344 | 1,345 | +3 | +0.2% | 1,400 |
2023/08/21 | 1,342 | 1,349 | 1,340 | 1,342 | -2 | -0.1% | 4,300 |
2023/08/18 | 1,362 | 1,362 | 1,337 | 1,344 | -9 | -0.7% | 7,300 |
2023/08/17 | 1,360 | 1,361 | 1,346 | 1,353 | -7 | -0.5% | 7,600 |
2023/08/16 | 1,353 | 1,367 | 1,353 | 1,360 | -8 | -0.6% | 5,200 |
2023/08/15 | 1,367 | 1,368 | 1,358 | 1,368 | +10 | +0.7% | 5,600 |
2023/08/14 | 1,368 | 1,368 | 1,352 | 1,358 | +19 | +1.4% | 6,900 |
2023/08/10 | 1,348 | 1,349 | 1,337 | 1,339 | -11 | -0.8% | 4,200 |
2023/08/09 | 1,353 | 1,354 | 1,348 | 1,350 | +2 | +0.1% | 1,100 |
2023/08/08 | 1,357 | 1,357 | 1,345 | 1,348 | -9 | -0.7% | 3,800 |
2023/08/07 | 1,353 | 1,357 | 1,347 | 1,357 | +4 | +0.3% | 2,500 |
2023/08/04 | 1,345 | 1,353 | 1,345 | 1,353 | +3 | +0.2% | 700 |
2023/08/03 | 1,355 | 1,362 | 1,345 | 1,350 | -6 | -0.4% | 2,500 |
2023/08/02 | 1,369 | 1,369 | 1,351 | 1,356 | -13 | -0.9% | 2,500 |
2023/08/01 | 1,361 | 1,369 | 1,361 | 1,369 | +6 | +0.4% | 3,500 |
2023/07/31 | 1,369 | 1,372 | 1,360 | 1,363 | -6 | -0.4% | 5,200 |
2023/07/28 | 1,364 | 1,369 | 1,346 | 1,369 | +1 | +0.1% | 6,400 |
2023/07/27 | 1,354 | 1,372 | 1,353 | 1,368 | +14 | +1% | 76,500 |
2023/07/26 | 1,340 | 1,371 | 1,297 | 1,354 | +4 | +0.3% | 112,300 |
2023/07/25 | 1,360 | 1,360 | 1,348 | 1,350 | +6 | +0.4% | 5,800 |
2023/07/24 | 1,350 | 1,355 | 1,338 | 1,344 | -6 | -0.4% | 4,600 |
151~
200
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