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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 1006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 | 209,000円 | +2.8% | -5.9% | 3.59% | 9.58倍 | 1.10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 |
| オオバ | 106,000円 | -6.1% | +2.6% | 3.96% | 12.01倍 | 1.32倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＱＢネットＨＤ | 134,400円 | +7.1% | +35.3% | 2.98% | 12.65倍 | 1.21倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| 幼児活動 | 149,100円 | +4.6% | +3.2% | 1.61% | 18.39倍 | 1.57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 |
| メンバーズ | 128,200円 | +8.9% | +153.0% | 2.57% | 20.48倍 | 3.13倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
