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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 1,537 | 1,539 | 1,515 | 1,519 | -12 | -0.8% | 16,900 |
| 2021/08/04 | 1,560 | 1,560 | 1,515 | 1,531 | -14 | -0.9% | 19,400 |
| 2021/08/03 | 1,580 | 1,580 | 1,545 | 1,545 | -43 | -2.7% | 25,700 |
| 2021/08/02 | 1,550 | 1,588 | 1,534 | 1,588 | +76 | +5% | 46,400 |
| 2021/07/30 | 1,577 | 1,578 | 1,508 | 1,512 | -65 | -4.1% | 42,300 |
| 2021/07/29 | 1,568 | 1,577 | 1,559 | 1,577 | -11 | -0.7% | 25,000 |
| 2021/07/28 | 1,571 | 1,588 | 1,565 | 1,588 | +15 | +1% | 33,500 |
| 2021/07/27 | 1,559 | 1,575 | 1,559 | 1,573 | +20 | +1.3% | 25,400 |
| 2021/07/26 | 1,546 | 1,556 | 1,529 | 1,553 | +37 | +2.4% | 43,900 |
| 2021/07/21 | 1,506 | 1,520 | 1,496 | 1,516 | +28 | +1.9% | 21,000 |
| 2021/07/20 | 1,479 | 1,510 | 1,479 | 1,488 | -3 | -0.2% | 39,000 |
| 2021/07/19 | 1,498 | 1,499 | 1,465 | 1,491 | -20 | -1.3% | 34,500 |
| 2021/07/16 | 1,508 | 1,519 | 1,491 | 1,511 | +3 | +0.2% | 17,800 |
| 2021/07/15 | 1,542 | 1,558 | 1,501 | 1,508 | -34 | -2.2% | 21,200 |
| 2021/07/14 | 1,541 | 1,555 | 1,530 | 1,542 | +1 | +0.1% | 25,200 |
| 2021/07/13 | 1,550 | 1,569 | 1,532 | 1,541 | -10 | -0.6% | 24,000 |
| 2021/07/12 | 1,523 | 1,551 | 1,523 | 1,551 | +33 | +2.2% | 23,200 |
| 2021/07/09 | 1,495 | 1,529 | 1,480 | 1,518 | +11 | +0.7% | 42,000 |
| 2021/07/08 | 1,530 | 1,530 | 1,496 | 1,507 | -17 | -1.1% | 26,600 |
| 2021/07/07 | 1,518 | 1,547 | 1,506 | 1,524 | +7 | +0.5% | 45,300 |
| 2021/07/06 | 1,515 | 1,531 | 1,504 | 1,517 | +2 | +0.1% | 37,100 |
| 2021/07/05 | 1,518 | 1,547 | 1,512 | 1,515 | -3 | -0.2% | 31,500 |
| 2021/07/02 | 1,500 | 1,529 | 1,500 | 1,518 | +15 | +1% | 25,000 |
| 2021/07/01 | 1,550 | 1,589 | 1,499 | 1,503 | -33 | -2.1% | 35,600 |
| 2021/06/30 | 1,525 | 1,537 | 1,506 | 1,536 | +21 | +1.4% | 24,900 |
| 2021/06/29 | 1,563 | 1,563 | 1,509 | 1,515 | -59 | -3.7% | 31,000 |
| 2021/06/28 | 1,572 | 1,592 | 1,545 | 1,574 | +5 | +0.3% | 45,200 |
| 2021/06/25 | 1,498 | 1,574 | 1,493 | 1,569 | +99 | +6.7% | 126,900 |
| 2021/06/24 | 1,495 | 1,523 | 1,470 | 1,470 | -24 | -1.6% | 36,200 |
| 2021/06/23 | 1,518 | 1,541 | 1,454 | 1,494 | -12 | -0.8% | 188,300 |
| 2021/06/22 | 1,514 | 1,526 | 1,506 | 1,506 | +22 | +1.5% | 29,400 |
| 2021/06/21 | 1,522 | 1,534 | 1,477 | 1,484 | -58 | -3.8% | 51,700 |
| 2021/06/18 | 1,551 | 1,568 | 1,540 | 1,542 | ±0 | ±0% | 30,500 |
| 2021/06/17 | 1,553 | 1,553 | 1,528 | 1,542 | -10 | -0.6% | 28,900 |
| 2021/06/16 | 1,576 | 1,576 | 1,536 | 1,552 | -28 | -1.8% | 29,500 |
| 2021/06/15 | 1,579 | 1,591 | 1,569 | 1,580 | +9 | +0.6% | 24,300 |
| 2021/06/14 | 1,540 | 1,574 | 1,531 | 1,571 | +25 | +1.6% | 24,700 |
| 2021/06/11 | 1,551 | 1,562 | 1,542 | 1,546 | +14 | +0.9% | 26,200 |
| 2021/06/10 | 1,557 | 1,557 | 1,518 | 1,532 | -14 | -0.9% | 27,100 |
| 2021/06/09 | 1,610 | 1,616 | 1,546 | 1,546 | -53 | -3.3% | 44,900 |
| 2021/06/08 | 1,537 | 1,603 | 1,537 | 1,599 | +69 | +4.5% | 82,900 |
| 2021/06/07 | 1,516 | 1,545 | 1,512 | 1,530 | +9 | +0.6% | 57,500 |
| 2021/06/04 | 1,461 | 1,526 | 1,461 | 1,521 | +51 | +3.5% | 89,400 |
| 2021/06/03 | 1,460 | 1,479 | 1,460 | 1,470 | +4 | +0.3% | 40,400 |
| 2021/06/02 | 1,471 | 1,475 | 1,456 | 1,466 | -14 | -0.9% | 52,400 |
| 2021/06/01 | 1,464 | 1,483 | 1,452 | 1,480 | +20 | +1.4% | 69,000 |
| 2021/05/31 | 1,440 | 1,471 | 1,435 | 1,460 | -2 | -0.1% | 114,300 |
| 2021/05/28 | 1,452 | 1,472 | 1,440 | 1,462 | +4 | +0.3% | 118,900 |
| 2021/05/27 | 1,474 | 1,474 | 1,435 | 1,458 | -56 | -3.7% | 148,700 |
| 2021/05/26 | 1,507 | 1,535 | 1,490 | 1,514 | +1 | +0.1% | 80,500 |
951～
1000
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
