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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 1,549 | 1,566 | 1,525 | 1,541 | -7 | -0.5% | 167,400 |
| 2018/11/26 | 1,534 | 1,573 | 1,505 | 1,548 | +11 | +0.7% | 137,600 |
| 2018/11/22 | 1,580 | 1,595 | 1,530 | 1,537 | -50 | -3.2% | 182,100 |
| 2018/11/21 | 1,591 | 1,598 | 1,533 | 1,587 | -35 | -2.2% | 155,500 |
| 2018/11/20 | 1,655 | 1,655 | 1,598 | 1,622 | -73 | -4.3% | 144,500 |
| 2018/11/19 | 1,650 | 1,705 | 1,615 | 1,695 | +27 | +1.6% | 152,400 |
| 2018/11/16 | 1,750 | 1,750 | 1,665 | 1,668 | -79 | -4.5% | 164,300 |
| 2018/11/15 | 1,705 | 1,760 | 1,689 | 1,747 | +34 | +2% | 224,200 |
| 2018/11/14 | 1,725 | 1,725 | 1,675 | 1,713 | +1 | +0.1% | 234,500 |
| 2018/11/13 | 1,635 | 1,755 | 1,597 | 1,712 | +62 | +3.8% | 589,100 |
| 2018/11/12 | 1,442 | 1,667 | 1,442 | 1,650 | +203 | +14% | 804,900 |
| 2018/11/09 | 1,434 | 1,485 | 1,425 | 1,447 | +13 | +0.9% | 148,200 |
| 2018/11/08 | 1,432 | 1,446 | 1,422 | 1,434 | +7 | +0.5% | 71,100 |
| 2018/11/07 | 1,382 | 1,442 | 1,382 | 1,427 | +15 | +1.1% | 100,400 |
| 2018/11/06 | 1,385 | 1,424 | 1,385 | 1,412 | +10 | +0.7% | 92,400 |
| 2018/11/05 | 1,406 | 1,434 | 1,397 | 1,402 | -34 | -2.4% | 102,500 |
| 2018/11/02 | 1,410 | 1,437 | 1,403 | 1,436 | +19 | +1.3% | 67,500 |
| 2018/11/01 | 1,386 | 1,432 | 1,386 | 1,417 | +16 | +1.1% | 78,500 |
| 2018/10/31 | 1,366 | 1,414 | 1,362 | 1,401 | +58 | +4.3% | 95,200 |
| 2018/10/30 | 1,300 | 1,353 | 1,290 | 1,343 | +13 | +1% | 280,000 |
| 2018/10/29 | 1,360 | 1,382 | 1,325 | 1,330 | -35 | -2.6% | 180,900 |
| 2018/10/26 | 1,424 | 1,436 | 1,351 | 1,365 | -35 | -2.5% | 245,500 |
| 2018/10/25 | 1,442 | 1,445 | 1,398 | 1,400 | -72 | -4.9% | 87,300 |
| 2018/10/24 | 1,468 | 1,495 | 1,453 | 1,472 | +5 | +0.3% | 78,200 |
| 2018/10/23 | 1,497 | 1,497 | 1,465 | 1,467 | -36 | -2.4% | 64,600 |
| 2018/10/22 | 1,480 | 1,515 | 1,465 | 1,503 | +7 | +0.5% | 94,800 |
| 2018/10/19 | 1,511 | 1,511 | 1,483 | 1,496 | -25 | -1.6% | 104,100 |
| 2018/10/18 | 1,574 | 1,574 | 1,515 | 1,521 | -34 | -2.2% | 126,500 |
| 2018/10/17 | 1,570 | 1,574 | 1,549 | 1,555 | +5 | +0.3% | 61,100 |
| 2018/10/16 | 1,571 | 1,578 | 1,541 | 1,550 | -18 | -1.1% | 60,300 |
| 2018/10/15 | 1,578 | 1,603 | 1,560 | 1,568 | -10 | -0.6% | 89,800 |
| 2018/10/12 | 1,540 | 1,585 | 1,538 | 1,578 | +4 | +0.3% | 108,000 |
| 2018/10/11 | 1,556 | 1,591 | 1,541 | 1,574 | -68 | -4.1% | 116,000 |
| 2018/10/10 | 1,619 | 1,671 | 1,619 | 1,642 | +24 | +1.5% | 85,500 |
| 2018/10/09 | 1,602 | 1,640 | 1,593 | 1,618 | ±0 | ±0% | 95,500 |
| 2018/10/05 | 1,601 | 1,631 | 1,584 | 1,618 | -7 | -0.4% | 138,600 |
| 2018/10/04 | 1,614 | 1,644 | 1,601 | 1,625 | +11 | +0.7% | 136,000 |
| 2018/10/03 | 1,626 | 1,633 | 1,612 | 1,614 | -27 | -1.6% | 121,900 |
| 2018/10/02 | 1,720 | 1,722 | 1,637 | 1,641 | -69 | -4% | 188,800 |
| 2018/10/01 | 1,703 | 1,716 | 1,694 | 1,710 | +10 | +0.6% | 117,400 |
| 2018/09/28 | 1,700 | 1,715 | 1,692 | 1,700 | +6 | +0.4% | 83,700 |
| 2018/09/27 | 1,698 | 1,709 | 1,680 | 1,694 | -10 | -0.6% | 118,100 |
| 2018/09/26 | 1,684 | 1,709 | 1,664 | 1,704 | +35 | +2.1% | 169,700 |
| 2018/09/25 | 1,645 | 1,669 | 1,621 | 1,669 | +25 | +1.5% | 135,300 |
| 2018/09/21 | 1,610 | 1,644 | 1,610 | 1,644 | +37 | +2.3% | 156,200 |
| 2018/09/20 | 1,600 | 1,612 | 1,568 | 1,607 | +18 | +1.1% | 106,000 |
| 2018/09/19 | 1,574 | 1,598 | 1,541 | 1,589 | +20 | +1.3% | 153,200 |
| 2018/09/18 | 1,520 | 1,580 | 1,514 | 1,569 | +48 | +3.2% | 91,800 |
| 2018/09/14 | 1,507 | 1,524 | 1,489 | 1,521 | +21 | +1.4% | 90,300 |
| 2018/09/13 | 1,491 | 1,511 | 1,486 | 1,500 | +9 | +0.6% | 66,500 |
1601～
1650
件表示中 / 2865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% | 13.09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 |
| ＧＭＯＧＳＨＤ | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36倍 | 2.45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 | 144,500円 | +2.1% | +22.9% | 3.46% | 11.62倍 | 1.56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 | 115,700円 | +4.5% | +113.5% | 1.90% | 18.33倍 | 1.81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 | 123,400円 | +20.0% | +17.0% | 2.43% | 13.75倍 | 1.56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
