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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,590 | 1,591 | 1,558 | 1,591 | -3 | -0.2% | 1,500 |
| 2024/04/02 | 1,640 | 1,640 | 1,592 | 1,594 | -46 | -2.8% | 4,800 |
| 2024/04/01 | 1,598 | 1,641 | 1,550 | 1,640 | +66 | +4.2% | 12,700 |
| 2024/03/29 | 1,544 | 1,588 | 1,544 | 1,574 | +32 | +2.1% | 8,300 |
| 2024/03/28 | 1,545 | 1,545 | 1,534 | 1,542 | -3 | -0.2% | 2,400 |
| 2024/03/27 | 1,530 | 1,545 | 1,530 | 1,545 | +15 | +1% | 3,500 |
| 2024/03/26 | 1,523 | 1,535 | 1,523 | 1,530 | +6 | +0.4% | 2,100 |
| 2024/03/25 | 1,539 | 1,540 | 1,511 | 1,524 | -15 | -1% | 6,900 |
| 2024/03/22 | 1,531 | 1,540 | 1,526 | 1,539 | +18 | +1.2% | 5,000 |
| 2024/03/21 | 1,520 | 1,529 | 1,515 | 1,521 | +10 | +0.7% | 3,600 |
| 2024/03/19 | 1,518 | 1,518 | 1,504 | 1,511 | +16 | +1.1% | 3,500 |
| 2024/03/18 | 1,500 | 1,509 | 1,493 | 1,495 | -6 | -0.4% | 2,200 |
| 2024/03/15 | 1,508 | 1,508 | 1,501 | 1,501 | -7 | -0.5% | 900 |
| 2024/03/14 | 1,510 | 1,510 | 1,491 | 1,508 | ±0 | ±0% | 900 |
| 2024/03/13 | 1,480 | 1,508 | 1,480 | 1,508 | +28 | +1.9% | 1,100 |
| 2024/03/12 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 300 |
| 2024/03/11 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 2,400 |
| 2024/03/08 | 1,506 | 1,518 | 1,500 | 1,500 | -6 | -0.4% | 3,600 |
| 2024/03/07 | 1,519 | 1,520 | 1,506 | 1,506 | -11 | -0.7% | 3,600 |
| 2024/03/06 | 1,514 | 1,517 | 1,507 | 1,517 | +2 | +0.1% | 2,700 |
| 2024/03/05 | 1,508 | 1,520 | 1,508 | 1,515 | -3 | -0.2% | 300 |
| 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 |
251～
300
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
