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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 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 |
| 2024/08/21 | 1,595 | 1,600 | 1,595 | 1,597 | +2 | +0.1% | 1,200 |
| 2024/08/20 | 1,614 | 1,614 | 1,590 | 1,595 | +8 | +0.5% | 52,500 |
| 2024/08/19 | 1,600 | 1,609 | 1,587 | 1,587 | -12 | -0.8% | 1,300 |
| 2024/08/16 | 1,594 | 1,599 | 1,568 | 1,599 | +14 | +0.9% | 3,400 |
| 2024/08/15 | 1,598 | 1,598 | 1,575 | 1,585 | -13 | -0.8% | 1,200 |
| 2024/08/14 | 1,593 | 1,599 | 1,559 | 1,598 | +38 | +2.4% | 2,500 |
| 2024/08/13 | 1,589 | 1,589 | 1,551 | 1,560 | +65 | +4.3% | 4,000 |
| 2024/08/09 | 1,499 | 1,530 | 1,490 | 1,495 | +17 | +1.2% | 1,300 |
| 2024/08/08 | 1,560 | 1,560 | 1,478 | 1,478 | -22 | -1.5% | 3,200 |
| 2024/08/07 | 1,359 | 1,505 | 1,359 | 1,500 | +51 | +3.5% | 7,500 |
| 2024/08/06 | 1,551 | 1,551 | 1,351 | 1,449 | +198 | +15.8% | 12,700 |
| 2024/08/05 | 1,510 | 1,510 | 1,251 | 1,251 | -252 | -16.8% | 16,500 |
| 2024/08/02 | 1,555 | 1,570 | 1,503 | 1,503 | -90 | -5.6% | 7,000 |
| 2024/08/01 | 1,581 | 1,593 | 1,555 | 1,593 | +12 | +0.8% | 1,900 |
| 2024/07/31 | 1,581 | 1,582 | 1,581 | 1,581 | ±0 | ±0% | 1,100 |
| 2024/07/30 | 1,580 | 1,581 | 1,567 | 1,581 | -2 | -0.1% | 3,900 |
| 2024/07/29 | 1,563 | 1,583 | 1,562 | 1,583 | +27 | +1.7% | 1,100 |
| 2024/07/26 | 1,562 | 1,570 | 1,530 | 1,556 | -14 | -0.9% | 2,900 |
| 2024/07/25 | 1,606 | 1,606 | 1,561 | 1,570 | -16 | -1% | 2,600 |
| 2024/07/24 | 1,600 | 1,600 | 1,586 | 1,586 | -26 | -1.6% | 1,200 |
| 2024/07/23 | 1,610 | 1,612 | 1,610 | 1,612 | +17 | +1.1% | 1,000 |
| 2024/07/22 | 1,606 | 1,611 | 1,592 | 1,595 | -2 | -0.1% | 1,200 |
| 2024/07/19 | 1,610 | 1,610 | 1,591 | 1,597 | +7 | +0.4% | 2,200 |
| 2024/07/18 | 1,571 | 1,599 | 1,570 | 1,590 | -2 | -0.1% | 2,900 |
| 2024/07/17 | 1,594 | 1,596 | 1,579 | 1,592 | +7 | +0.4% | 2,200 |
| 2024/07/16 | 1,575 | 1,589 | 1,573 | 1,585 | +12 | +0.8% | 3,700 |
| 2024/07/12 | 1,555 | 1,573 | 1,555 | 1,573 | +18 | +1.2% | 2,500 |
| 2024/07/11 | 1,548 | 1,555 | 1,534 | 1,555 | +8 | +0.5% | 2,200 |
| 2024/07/10 | 1,545 | 1,553 | 1,531 | 1,547 | +2 | +0.1% | 1,700 |
| 2024/07/09 | 1,518 | 1,545 | 1,518 | 1,545 | +17 | +1.1% | 2,300 |
| 2024/07/08 | 1,552 | 1,571 | 1,501 | 1,528 | -24 | -1.5% | 7,000 |
| 2024/07/05 | 1,590 | 1,590 | 1,542 | 1,552 | -13 | -0.8% | 9,600 |
| 2024/07/04 | 1,596 | 1,599 | 1,552 | 1,565 | -25 | -1.6% | 7,200 |
| 2024/07/03 | 1,592 | 1,615 | 1,590 | 1,590 | -2 | -0.1% | 4,200 |
| 2024/07/02 | 1,617 | 1,617 | 1,588 | 1,592 | -1 | -0.1% | 7,000 |
| 2024/07/01 | 1,625 | 1,625 | 1,590 | 1,593 | -32 | -2% | 8,100 |
| 2024/06/28 | 1,628 | 1,632 | 1,616 | 1,625 | -5 | -0.3% | 6,400 |
| 2024/06/27 | 1,617 | 1,636 | 1,601 | 1,630 | -92 | -5.3% | 22,500 |
| 2024/06/26 | 1,724 | 1,744 | 1,702 | 1,722 | -3 | -0.2% | 19,900 |
| 2024/06/25 | 1,745 | 1,747 | 1,723 | 1,725 | -9 | -0.5% | 16,900 |
| 2024/06/24 | 1,719 | 1,735 | 1,718 | 1,734 | +15 | +0.9% | 5,300 |
| 2024/06/21 | 1,747 | 1,747 | 1,711 | 1,719 | -28 | -1.6% | 6,400 |
| 2024/06/20 | 1,734 | 1,747 | 1,730 | 1,747 | +13 | +0.7% | 7,400 |
| 2024/06/19 | 1,710 | 1,735 | 1,685 | 1,734 | +33 | +1.9% | 48,900 |
| 2024/06/18 | 1,682 | 1,737 | 1,682 | 1,701 | +20 | +1.2% | 11,700 |
| 2024/06/17 | 1,650 | 1,681 | 1,648 | 1,681 | +33 | +2% | 10,800 |
| 2024/06/14 | 1,645 | 1,648 | 1,636 | 1,648 | +8 | +0.5% | 5,100 |
151～
200
件表示中 / 914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 | 185,500円 | +6.9% | +25.8% | 3.77% | 8.70倍 | 1.12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 |
| ラックランド | 160,600円 | - | - | - | - | 1.78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 |
| 要興業 | 97,900円 | +7.1% | +11.8% | 2.66% | 10.91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 |
| オープンＧ | 26,900円 | +16.8% | -1.1% | 1.12% | 35.49倍 | 1.35倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＧＥＮＯＶＡ | 91,500円 | +25.9% | +18.4% | 3.28% | 8.47倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
