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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 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 |
| 2022/01/25 | 1,776 | 1,786 | 1,659 | 1,673 | -95 | -5.4% | 138,000 |
| 2022/01/24 | 1,756 | 1,785 | 1,722 | 1,768 | -28 | -1.6% | 143,300 |
| 2022/01/21 | 1,781 | 1,796 | 1,737 | 1,796 | -52 | -2.8% | 181,800 |
| 2022/01/20 | 1,805 | 1,874 | 1,791 | 1,848 | +43 | +2.4% | 198,300 |
| 2022/01/19 | 1,862 | 1,896 | 1,790 | 1,805 | -123 | -6.4% | 231,000 |
| 2022/01/18 | 1,902 | 1,996 | 1,889 | 1,928 | +30 | +1.6% | 150,000 |
| 2022/01/17 | 1,940 | 1,968 | 1,891 | 1,898 | -25 | -1.3% | 135,200 |
| 2022/01/14 | 1,930 | 1,942 | 1,882 | 1,923 | -63 | -3.2% | 143,800 |
| 2022/01/13 | 2,060 | 2,076 | 1,971 | 1,986 | -113 | -5.4% | 151,700 |
| 2022/01/12 | 1,995 | 2,111 | 1,995 | 2,099 | +180 | +9.4% | 219,300 |
| 2022/01/11 | 1,996 | 1,996 | 1,877 | 1,919 | -77 | -3.9% | 163,800 |
| 2022/01/07 | 2,034 | 2,066 | 1,956 | 1,996 | -16 | -0.8% | 121,200 |
| 2022/01/06 | 2,069 | 2,087 | 2,011 | 2,012 | -92 | -4.4% | 155,700 |
| 2022/01/05 | 2,218 | 2,218 | 2,093 | 2,104 | -144 | -6.4% | 239,200 |
| 2022/01/04 | 2,343 | 2,343 | 2,208 | 2,248 | -88 | -3.8% | 207,100 |
801～
850
件表示中 / 2866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 | 98,000円 | 0.0% | +15.9% | 2.35% | 13.16倍 | 2.44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 | 206,000円 | +6.4% | +9.6% | 2.42% | 26.88倍 | 2.50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 | 146,000円 | +2.1% | +22.9% | 3.42% | 11.74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 | 116,800円 | +4.5% | +113.5% | 1.88% | 18.51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 | 125,500円 | +20.0% | +17.0% | 2.39% | 13.98倍 | 1.59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
