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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,488 | 1,514 | 1,476 | 1,495 | +2 | +0.1% | 120,900 |
| 2018/07/25 | 1,507 | 1,508 | 1,486 | 1,493 | -13 | -0.9% | 92,600 |
| 2018/07/24 | 1,522 | 1,526 | 1,489 | 1,506 | -11 | -0.7% | 117,300 |
| 2018/07/23 | 1,527 | 1,535 | 1,502 | 1,517 | -32 | -2.1% | 87,700 |
| 2018/07/20 | 1,576 | 1,587 | 1,538 | 1,549 | -27 | -1.7% | 74,100 |
| 2018/07/19 | 1,558 | 1,585 | 1,543 | 1,576 | +30 | +1.9% | 91,900 |
| 2018/07/18 | 1,540 | 1,552 | 1,518 | 1,546 | +19 | +1.2% | 61,000 |
| 2018/07/17 | 1,534 | 1,538 | 1,506 | 1,527 | +4 | +0.3% | 75,700 |
| 2018/07/13 | 1,511 | 1,541 | 1,509 | 1,523 | +9 | +0.6% | 74,600 |
| 2018/07/12 | 1,490 | 1,530 | 1,490 | 1,514 | +23 | +1.5% | 85,800 |
| 2018/07/11 | 1,502 | 1,505 | 1,470 | 1,491 | -24 | -1.6% | 76,800 |
| 2018/07/10 | 1,540 | 1,540 | 1,514 | 1,515 | -22 | -1.4% | 97,600 |
| 2018/07/09 | 1,495 | 1,537 | 1,484 | 1,537 | +54 | +3.6% | 68,600 |
| 2018/07/06 | 1,471 | 1,487 | 1,446 | 1,483 | +34 | +2.3% | 89,500 |
| 2018/07/05 | 1,490 | 1,500 | 1,441 | 1,449 | -63 | -4.2% | 104,100 |
| 2018/07/04 | 1,486 | 1,523 | 1,472 | 1,512 | +5 | +0.3% | 93,300 |
| 2018/07/03 | 1,550 | 1,574 | 1,488 | 1,507 | -35 | -2.3% | 133,600 |
| 2018/07/02 | 1,571 | 1,581 | 1,540 | 1,542 | -29 | -1.8% | 108,300 |
| 2018/06/29 | 1,574 | 1,605 | 1,565 | 1,571 | +29 | +1.9% | 79,500 |
| 2018/06/28 | 1,588 | 1,598 | 1,529 | 1,542 | -48 | -3% | 142,900 |
| 2018/06/27 | 1,608 | 1,608 | 1,585 | 1,590 | -18 | -1.1% | 88,100 |
| 2018/06/26 | 1,580 | 1,613 | 1,569 | 1,608 | -4 | -0.2% | 129,400 |
| 2018/06/25 | 1,688 | 1,688 | 1,611 | 1,612 | -68 | -4% | 95,200 |
| 2018/06/22 | 1,678 | 1,694 | 1,650 | 1,680 | +9 | +0.5% | 83,200 |
| 2018/06/21 | 1,662 | 1,700 | 1,660 | 1,671 | +11 | +0.7% | 64,500 |
| 2018/06/20 | 1,635 | 1,665 | 1,610 | 1,660 | +22 | +1.3% | 94,500 |
| 2018/06/19 | 1,701 | 1,701 | 1,636 | 1,638 | -63 | -3.7% | 125,900 |
| 2018/06/18 | 1,703 | 1,710 | 1,671 | 1,701 | +2 | +0.1% | 71,000 |
| 2018/06/15 | 1,710 | 1,736 | 1,696 | 1,699 | -15 | -0.9% | 78,500 |
| 2018/06/14 | 1,735 | 1,755 | 1,703 | 1,714 | +2 | +0.1% | 177,100 |
| 2018/06/13 | 1,650 | 1,734 | 1,641 | 1,712 | +67 | +4.1% | 205,700 |
| 2018/06/12 | 1,685 | 1,688 | 1,644 | 1,645 | -23 | -1.4% | 82,100 |
| 2018/06/11 | 1,650 | 1,684 | 1,628 | 1,668 | +40 | +2.5% | 104,000 |
| 2018/06/08 | 1,607 | 1,646 | 1,605 | 1,628 | +15 | +0.9% | 73,700 |
| 2018/06/07 | 1,620 | 1,643 | 1,612 | 1,613 | +1 | +0.1% | 62,100 |
| 2018/06/06 | 1,635 | 1,660 | 1,609 | 1,612 | -21 | -1.3% | 189,100 |
| 2018/06/05 | 1,655 | 1,656 | 1,612 | 1,633 | -1 | -0.1% | 64,600 |
| 2018/06/04 | 1,627 | 1,639 | 1,615 | 1,634 | +7 | +0.4% | 70,900 |
| 2018/06/01 | 1,616 | 1,632 | 1,612 | 1,627 | +7 | +0.4% | 60,000 |
| 2018/05/31 | 1,621 | 1,643 | 1,613 | 1,620 | +1 | +0.1% | 94,800 |
| 2018/05/30 | 1,620 | 1,642 | 1,612 | 1,619 | -29 | -1.8% | 97,600 |
| 2018/05/29 | 1,670 | 1,698 | 1,634 | 1,648 | -27 | -1.6% | 102,600 |
| 2018/05/28 | 1,672 | 1,682 | 1,653 | 1,675 | +3 | +0.2% | 52,700 |
| 2018/05/25 | 1,675 | 1,693 | 1,661 | 1,672 | -19 | -1.1% | 75,000 |
| 2018/05/24 | 1,710 | 1,716 | 1,687 | 1,691 | -18 | -1.1% | 52,000 |
| 2018/05/23 | 1,713 | 1,728 | 1,693 | 1,709 | +3 | +0.2% | 61,300 |
| 2018/05/22 | 1,723 | 1,735 | 1,694 | 1,706 | -23 | -1.3% | 85,400 |
| 2018/05/21 | 1,700 | 1,743 | 1,699 | 1,729 | +32 | +1.9% | 104,700 |
| 2018/05/18 | 1,676 | 1,706 | 1,664 | 1,697 | +24 | +1.4% | 118,800 |
| 2018/05/17 | 1,660 | 1,693 | 1,650 | 1,673 | +7 | +0.4% | 91,500 |
1651～
1700
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
