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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,549 | 1,598 | 1,538 | 1,584 | +54 | +3.5% | 89,700 |
| 2022/06/22 | 1,585 | 1,585 | 1,521 | 1,530 | -35 | -2.2% | 76,000 |
| 2022/06/21 | 1,540 | 1,581 | 1,540 | 1,565 | +66 | +4.4% | 83,200 |
| 2022/06/20 | 1,548 | 1,548 | 1,481 | 1,499 | -15 | -1% | 86,200 |
| 2022/06/17 | 1,500 | 1,540 | 1,498 | 1,514 | -53 | -3.4% | 97,500 |
| 2022/06/16 | 1,637 | 1,644 | 1,560 | 1,567 | -10 | -0.6% | 76,400 |
| 2022/06/15 | 1,586 | 1,622 | 1,572 | 1,577 | -9 | -0.6% | 98,600 |
| 2022/06/14 | 1,540 | 1,588 | 1,521 | 1,586 | -15 | -0.9% | 115,900 |
| 2022/06/13 | 1,646 | 1,661 | 1,599 | 1,601 | -122 | -7.1% | 153,900 |
| 2022/06/10 | 1,731 | 1,748 | 1,709 | 1,723 | -48 | -2.7% | 72,400 |
| 2022/06/09 | 1,731 | 1,790 | 1,720 | 1,771 | +35 | +2% | 67,000 |
| 2022/06/08 | 1,723 | 1,757 | 1,714 | 1,736 | +24 | +1.4% | 78,300 |
| 2022/06/07 | 1,750 | 1,750 | 1,703 | 1,712 | -55 | -3.1% | 104,700 |
| 2022/06/06 | 1,750 | 1,782 | 1,721 | 1,767 | -43 | -2.4% | 140,500 |
| 2022/06/03 | 1,794 | 1,815 | 1,775 | 1,810 | +56 | +3.2% | 99,400 |
| 2022/06/02 | 1,821 | 1,821 | 1,749 | 1,754 | -78 | -4.3% | 134,900 |
| 2022/06/01 | 1,867 | 1,877 | 1,826 | 1,832 | -35 | -1.9% | 113,900 |
| 2022/05/31 | 1,896 | 1,917 | 1,857 | 1,867 | -35 | -1.8% | 65,400 |
| 2022/05/30 | 1,837 | 1,903 | 1,801 | 1,902 | +113 | +6.3% | 103,200 |
| 2022/05/27 | 1,866 | 1,866 | 1,780 | 1,789 | -33 | -1.8% | 57,600 |
| 2022/05/26 | 1,805 | 1,873 | 1,794 | 1,822 | +15 | +0.8% | 105,200 |
| 2022/05/25 | 1,879 | 1,894 | 1,791 | 1,807 | -56 | -3% | 91,100 |
| 2022/05/24 | 1,867 | 1,895 | 1,836 | 1,863 | -43 | -2.3% | 70,100 |
| 2022/05/23 | 1,834 | 1,906 | 1,819 | 1,906 | +106 | +5.9% | 106,700 |
| 2022/05/20 | 1,829 | 1,835 | 1,758 | 1,800 | -29 | -1.6% | 131,900 |
| 2022/05/19 | 1,704 | 1,847 | 1,704 | 1,829 | +58 | +3.3% | 169,300 |
| 2022/05/18 | 1,794 | 1,847 | 1,765 | 1,771 | +6 | +0.3% | 161,700 |
| 2022/05/17 | 1,730 | 1,769 | 1,668 | 1,765 | +17 | +1% | 160,900 |
| 2022/05/16 | 1,790 | 1,804 | 1,741 | 1,748 | -8 | -0.5% | 151,000 |
| 2022/05/13 | 1,685 | 1,861 | 1,650 | 1,756 | +216 | +14% | 455,700 |
| 2022/05/12 | 1,605 | 1,622 | 1,533 | 1,540 | -125 | -7.5% | 182,500 |
| 2022/05/11 | 1,663 | 1,678 | 1,612 | 1,665 | +14 | +0.8% | 64,300 |
| 2022/05/10 | 1,624 | 1,654 | 1,595 | 1,651 | +13 | +0.8% | 84,300 |
| 2022/05/09 | 1,666 | 1,692 | 1,634 | 1,638 | -50 | -3% | 73,100 |
| 2022/05/06 | 1,671 | 1,717 | 1,669 | 1,688 | -8 | -0.5% | 63,700 |
| 2022/05/02 | 1,683 | 1,707 | 1,668 | 1,696 | -9 | -0.5% | 45,900 |
| 2022/04/28 | 1,705 | 1,714 | 1,672 | 1,705 | -38 | -2.2% | 63,200 |
| 2022/04/27 | 1,725 | 1,750 | 1,664 | 1,743 | -38 | -2.1% | 120,100 |
| 2022/04/26 | 1,754 | 1,795 | 1,748 | 1,781 | +61 | +3.5% | 110,600 |
| 2022/04/25 | 1,666 | 1,742 | 1,666 | 1,720 | +33 | +2% | 89,700 |
| 2022/04/22 | 1,695 | 1,712 | 1,662 | 1,687 | -30 | -1.7% | 87,400 |
| 2022/04/21 | 1,689 | 1,740 | 1,678 | 1,717 | +15 | +0.9% | 68,100 |
| 2022/04/20 | 1,744 | 1,756 | 1,691 | 1,702 | -26 | -1.5% | 45,100 |
| 2022/04/19 | 1,701 | 1,752 | 1,685 | 1,728 | +62 | +3.7% | 88,400 |
| 2022/04/18 | 1,662 | 1,670 | 1,621 | 1,666 | -22 | -1.3% | 80,800 |
| 2022/04/15 | 1,703 | 1,706 | 1,663 | 1,688 | -44 | -2.5% | 55,700 |
| 2022/04/14 | 1,751 | 1,772 | 1,720 | 1,732 | +21 | +1.2% | 66,400 |
| 2022/04/13 | 1,649 | 1,712 | 1,648 | 1,711 | +62 | +3.8% | 47,700 |
| 2022/04/12 | 1,660 | 1,695 | 1,636 | 1,649 | -36 | -2.1% | 73,200 |
| 2022/04/11 | 1,788 | 1,798 | 1,670 | 1,685 | -81 | -4.6% | 97,200 |
701～
750
件表示中 / 2831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 | 97,500円 | +5.8% | +20.0% | 2.36% | 11.44倍 | 2.47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 |
| ブレインＰ | 105,900円 | +11.7% | +3.2% | 0.76% | 24.95倍 | 3.73倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ｇｕｍｉ | 47,500円 | -17.1% | - | 0.00% | 21.37倍 | 1.51倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＶＲＡＩＮ | 228,400円 | +50.0% | +49.6% | 0.00% | 39.14倍 | 16.24倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＡＢＥＪＡ | 241,600円 | +24.7% | +30.4% | 0.00% | 63.30倍 | 5.46倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
