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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,765 | 1,778 | 1,714 | 1,766 | +38 | +2.2% | 80,900 |
| 2022/04/07 | 1,783 | 1,796 | 1,710 | 1,728 | -110 | -6% | 112,500 |
| 2022/04/06 | 1,831 | 1,845 | 1,797 | 1,838 | -33 | -1.8% | 60,500 |
| 2022/04/05 | 1,908 | 1,931 | 1,862 | 1,871 | +3 | +0.2% | 85,700 |
| 2022/04/04 | 1,825 | 1,871 | 1,772 | 1,868 | +93 | +5.2% | 106,800 |
| 2022/04/01 | 1,761 | 1,799 | 1,735 | 1,775 | -19 | -1.1% | 88,000 |
| 2022/03/31 | 1,806 | 1,829 | 1,770 | 1,794 | -31 | -1.7% | 119,500 |
| 2022/03/30 | 1,827 | 1,836 | 1,788 | 1,825 | +31 | +1.7% | 183,200 |
| 2022/03/29 | 1,755 | 1,819 | 1,747 | 1,794 | +79 | +4.6% | 202,800 |
| 2022/03/28 | 1,765 | 1,765 | 1,698 | 1,715 | -47 | -2.7% | 107,500 |
| 2022/03/25 | 1,780 | 1,794 | 1,733 | 1,762 | +7 | +0.4% | 116,000 |
| 2022/03/24 | 1,705 | 1,755 | 1,687 | 1,755 | +32 | +1.9% | 97,600 |
| 2022/03/23 | 1,690 | 1,746 | 1,690 | 1,723 | +45 | +2.7% | 148,200 |
| 2022/03/22 | 1,653 | 1,678 | 1,625 | 1,678 | +30 | +1.8% | 113,500 |
| 2022/03/18 | 1,633 | 1,656 | 1,608 | 1,648 | +29 | +1.8% | 86,000 |
| 2022/03/17 | 1,663 | 1,666 | 1,606 | 1,619 | +36 | +2.3% | 133,500 |
| 2022/03/16 | 1,604 | 1,621 | 1,555 | 1,583 | +19 | +1.2% | 93,100 |
| 2022/03/15 | 1,513 | 1,579 | 1,506 | 1,564 | +11 | +0.7% | 106,100 |
| 2022/03/14 | 1,536 | 1,579 | 1,536 | 1,553 | +11 | +0.7% | 67,400 |
| 2022/03/11 | 1,565 | 1,592 | 1,523 | 1,542 | -69 | -4.3% | 116,500 |
| 2022/03/10 | 1,645 | 1,648 | 1,593 | 1,611 | +52 | +3.3% | 104,500 |
| 2022/03/09 | 1,592 | 1,622 | 1,558 | 1,559 | -17 | -1.1% | 155,900 |
| 2022/03/08 | 1,530 | 1,628 | 1,523 | 1,576 | +53 | +3.5% | 219,600 |
| 2022/03/07 | 1,553 | 1,568 | 1,470 | 1,523 | -16 | -1% | 180,500 |
| 2022/03/04 | 1,563 | 1,569 | 1,505 | 1,539 | -73 | -4.5% | 151,100 |
| 2022/03/03 | 1,688 | 1,699 | 1,588 | 1,612 | -43 | -2.6% | 170,100 |
| 2022/03/02 | 1,617 | 1,660 | 1,600 | 1,655 | -20 | -1.2% | 229,300 |
| 2022/03/01 | 1,620 | 1,691 | 1,592 | 1,675 | +115 | +7.4% | 259,300 |
| 2022/02/28 | 1,533 | 1,566 | 1,513 | 1,560 | +15 | +1% | 121,100 |
| 2022/02/25 | 1,485 | 1,554 | 1,461 | 1,545 | +110 | +7.7% | 197,800 |
| 2022/02/24 | 1,410 | 1,471 | 1,405 | 1,435 | -5 | -0.3% | 131,400 |
| 2022/02/22 | 1,425 | 1,472 | 1,416 | 1,440 | -31 | -2.1% | 158,600 |
| 2022/02/21 | 1,461 | 1,476 | 1,418 | 1,471 | -47 | -3.1% | 219,300 |
| 2022/02/18 | 1,468 | 1,543 | 1,454 | 1,518 | +10 | +0.7% | 145,200 |
| 2022/02/17 | 1,574 | 1,587 | 1,487 | 1,508 | -67 | -4.3% | 205,200 |
| 2022/02/16 | 1,615 | 1,615 | 1,551 | 1,575 | +32 | +2.1% | 209,200 |
| 2022/02/15 | 1,519 | 1,581 | 1,505 | 1,543 | +22 | +1.4% | 214,600 |
| 2022/02/14 | 1,570 | 1,574 | 1,510 | 1,521 | -126 | -7.7% | 284,200 |
| 2022/02/10 | 1,600 | 1,670 | 1,600 | 1,647 | +75 | +4.8% | 350,400 |
| 2022/02/09 | 1,663 | 1,669 | 1,496 | 1,572 | -171 | -9.8% | 831,400 |
| 2022/02/08 | 1,798 | 1,806 | 1,725 | 1,743 | -55 | -3.1% | 267,100 |
| 2022/02/07 | 1,853 | 1,865 | 1,786 | 1,798 | -23 | -1.3% | 174,300 |
| 2022/02/04 | 1,755 | 1,830 | 1,736 | 1,821 | +59 | +3.3% | 181,300 |
| 2022/02/03 | 1,796 | 1,816 | 1,747 | 1,762 | -74 | -4% | 159,300 |
| 2022/02/02 | 1,757 | 1,838 | 1,746 | 1,836 | +119 | +6.9% | 167,000 |
| 2022/02/01 | 1,773 | 1,795 | 1,710 | 1,717 | +12 | +0.7% | 197,700 |
| 2022/01/31 | 1,651 | 1,725 | 1,642 | 1,705 | +80 | +4.9% | 180,900 |
| 2022/01/28 | 1,643 | 1,649 | 1,587 | 1,625 | +14 | +0.9% | 141,200 |
| 2022/01/27 | 1,746 | 1,769 | 1,603 | 1,611 | -118 | -6.8% | 193,600 |
| 2022/01/26 | 1,713 | 1,746 | 1,679 | 1,729 | +56 | +3.3% | 116,800 |
751～
800
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
