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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/05/25 | 1,561 | 1,565 | 1,508 | 1,513 | -48 | -3.1% | 81,200 |
| 2021/05/24 | 1,567 | 1,586 | 1,556 | 1,561 | -46 | -2.9% | 71,500 |
| 2021/05/21 | 1,598 | 1,627 | 1,573 | 1,607 | +108 | +7.2% | 171,700 |
| 2021/05/20 | 1,491 | 1,525 | 1,489 | 1,499 | +7 | +0.5% | 34,100 |
| 2021/05/19 | 1,445 | 1,520 | 1,436 | 1,492 | +31 | +2.1% | 49,900 |
| 2021/05/18 | 1,462 | 1,473 | 1,441 | 1,461 | +16 | +1.1% | 32,300 |
| 2021/05/17 | 1,527 | 1,539 | 1,442 | 1,445 | -62 | -4.1% | 88,300 |
| 2021/05/14 | 1,455 | 1,513 | 1,455 | 1,507 | +66 | +4.6% | 71,400 |
| 2021/05/13 | 1,577 | 1,577 | 1,441 | 1,441 | -160 | -10% | 113,500 |
| 2021/05/12 | 1,650 | 1,709 | 1,585 | 1,601 | +29 | +1.8% | 147,200 |
1001～
1050
件表示中 / 2906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 | 0.0% | +15.9% | 2.36% | 13.08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 |
| 環境フレン | 7,200円 | -1.4% | - | 0.00% | - | 6.36倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ｎｏｔｅ | 140,000円 | +21.1% | +6.7% | 0.00% | 211.80倍 | 9.76倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＡＧＳ | 130,900円 | +7.8% | +10.0% | 2.14% | 15.00倍 | 1.50倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 情報企画 | 560,000円 | +5.2% | +0.2% | 1.96% | 16.61倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
