デジタルハーツ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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 1,418 | 1,433 | 1,389 | 1,432 | +5 | +0.4% | 43,100 |
| 2023/03/23 | 1,403 | 1,427 | 1,396 | 1,427 | +1 | +0.1% | 39,100 |
| 2023/03/22 | 1,437 | 1,458 | 1,420 | 1,426 | +16 | +1.1% | 50,400 |
| 2023/03/20 | 1,445 | 1,454 | 1,408 | 1,410 | -42 | -2.9% | 44,900 |
| 2023/03/17 | 1,411 | 1,458 | 1,411 | 1,452 | +46 | +3.3% | 81,500 |
| 2023/03/16 | 1,385 | 1,419 | 1,380 | 1,406 | -10 | -0.7% | 92,600 |
| 2023/03/15 | 1,440 | 1,445 | 1,405 | 1,416 | -22 | -1.5% | 86,000 |
| 2023/03/14 | 1,450 | 1,454 | 1,402 | 1,438 | -42 | -2.8% | 146,900 |
| 2023/03/13 | 1,485 | 1,496 | 1,455 | 1,480 | -36 | -2.4% | 103,400 |
| 2023/03/10 | 1,518 | 1,551 | 1,516 | 1,516 | -20 | -1.3% | 70,700 |
| 2023/03/09 | 1,534 | 1,536 | 1,520 | 1,536 | +7 | +0.5% | 60,600 |
| 2023/03/08 | 1,536 | 1,544 | 1,521 | 1,529 | -19 | -1.2% | 91,600 |
| 2023/03/07 | 1,561 | 1,567 | 1,540 | 1,548 | -17 | -1.1% | 76,400 |
| 2023/03/06 | 1,565 | 1,574 | 1,553 | 1,565 | +21 | +1.4% | 53,000 |
| 2023/03/03 | 1,543 | 1,572 | 1,533 | 1,544 | +1 | +0.1% | 60,800 |
| 2023/03/02 | 1,585 | 1,585 | 1,538 | 1,543 | -18 | -1.2% | 51,300 |
| 2023/03/01 | 1,573 | 1,576 | 1,552 | 1,561 | -14 | -0.9% | 80,300 |
| 2023/02/28 | 1,528 | 1,603 | 1,526 | 1,575 | +58 | +3.8% | 202,000 |
| 2023/02/27 | 1,494 | 1,523 | 1,485 | 1,517 | +10 | +0.7% | 82,500 |
| 2023/02/24 | 1,515 | 1,530 | 1,499 | 1,507 | -2 | -0.1% | 65,700 |
| 2023/02/22 | 1,501 | 1,512 | 1,487 | 1,509 | -26 | -1.7% | 79,100 |
| 2023/02/21 | 1,545 | 1,563 | 1,513 | 1,535 | ±0 | ±0% | 134,100 |
| 2023/02/20 | 1,501 | 1,538 | 1,483 | 1,535 | +49 | +3.3% | 166,900 |
| 2023/02/17 | 1,520 | 1,520 | 1,483 | 1,486 | -51 | -3.3% | 152,000 |
| 2023/02/16 | 1,503 | 1,537 | 1,500 | 1,537 | +39 | +2.6% | 143,300 |
| 2023/02/15 | 1,521 | 1,521 | 1,485 | 1,498 | -22 | -1.4% | 157,500 |
| 2023/02/14 | 1,562 | 1,571 | 1,514 | 1,520 | -40 | -2.6% | 143,700 |
| 2023/02/13 | 1,612 | 1,612 | 1,544 | 1,560 | -52 | -3.2% | 194,000 |
| 2023/02/10 | 1,674 | 1,674 | 1,600 | 1,612 | -208 | -11.4% | 432,000 |
| 2023/02/09 | 1,834 | 1,868 | 1,801 | 1,820 | -22 | -1.2% | 64,700 |
| 2023/02/08 | 1,823 | 1,857 | 1,818 | 1,842 | +19 | +1% | 52,000 |
| 2023/02/07 | 1,854 | 1,873 | 1,813 | 1,823 | -47 | -2.5% | 79,700 |
| 2023/02/06 | 1,872 | 1,897 | 1,858 | 1,870 | +11 | +0.6% | 47,600 |
| 2023/02/03 | 1,869 | 1,880 | 1,843 | 1,859 | -10 | -0.5% | 51,100 |
| 2023/02/02 | 1,868 | 1,905 | 1,861 | 1,869 | +13 | +0.7% | 68,100 |
| 2023/02/01 | 1,920 | 1,950 | 1,854 | 1,856 | -56 | -2.9% | 93,700 |
| 2023/01/31 | 1,900 | 1,923 | 1,893 | 1,912 | +15 | +0.8% | 70,800 |
| 2023/01/30 | 1,870 | 1,903 | 1,862 | 1,897 | +31 | +1.7% | 95,700 |
| 2023/01/27 | 1,854 | 1,881 | 1,854 | 1,866 | +12 | +0.6% | 58,500 |
| 2023/01/26 | 1,844 | 1,867 | 1,834 | 1,854 | +10 | +0.5% | 37,100 |
| 2023/01/25 | 1,827 | 1,859 | 1,822 | 1,844 | +28 | +1.5% | 60,200 |
| 2023/01/24 | 1,796 | 1,829 | 1,795 | 1,816 | +42 | +2.4% | 51,400 |
| 2023/01/23 | 1,748 | 1,780 | 1,748 | 1,774 | +47 | +2.7% | 44,000 |
| 2023/01/20 | 1,722 | 1,743 | 1,716 | 1,727 | +1 | +0.1% | 16,400 |
| 2023/01/19 | 1,700 | 1,730 | 1,687 | 1,726 | +10 | +0.6% | 24,800 |
| 2023/01/18 | 1,678 | 1,722 | 1,650 | 1,716 | +39 | +2.3% | 34,700 |
| 2023/01/17 | 1,682 | 1,696 | 1,666 | 1,677 | -18 | -1.1% | 46,800 |
| 2023/01/16 | 1,720 | 1,741 | 1,692 | 1,695 | -37 | -2.1% | 42,400 |
| 2023/01/13 | 1,784 | 1,784 | 1,725 | 1,732 | -52 | -2.9% | 36,100 |
| 2023/01/12 | 1,795 | 1,795 | 1,765 | 1,784 | -1 | -0.1% | 29,200 |
551～
600
件表示中 / 2865件
類似銘柄と比較する
現在ご覧いただいている「デジハＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| デジハＨＤ | 97,600円 | 0.0% | +15.9% | 2.36% | 13.10倍 | 2.43倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＧＭＯＧＳＨＤ | 205,700円 | +6.4% | +9.6% | 2.42% | 26.84倍 | 2.49倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| フォーカスＳ | 145,500円 | +2.1% | +22.9% | 3.44% | 11.70倍 | 1.57倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| エイチームＨＤ | 116,900円 | +4.5% | +113.5% | 1.88% | 18.52倍 | 1.83倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ＡＭＩ | 126,300円 | +20.0% | +17.0% | 2.38% | 14.07倍 | 1.60倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
