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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,745 | 1,844 | 1,738 | 1,819 | +89 | +5.1% | 384,200 |
| 2018/04/06 | 1,759 | 1,763 | 1,670 | 1,730 | -29 | -1.6% | 157,600 |
| 2018/04/05 | 1,799 | 1,799 | 1,746 | 1,759 | -8 | -0.5% | 131,000 |
| 2018/04/04 | 1,819 | 1,820 | 1,760 | 1,767 | -32 | -1.8% | 203,000 |
| 2018/04/03 | 1,758 | 1,830 | 1,741 | 1,799 | +16 | +0.9% | 339,100 |
| 2018/04/02 | 1,755 | 1,796 | 1,745 | 1,783 | +43 | +2.5% | 273,100 |
| 2018/03/30 | 1,739 | 1,746 | 1,713 | 1,740 | +24 | +1.4% | 143,000 |
| 2018/03/29 | 1,704 | 1,734 | 1,682 | 1,716 | +13 | +0.8% | 135,300 |
| 2018/03/28 | 1,632 | 1,706 | 1,632 | 1,703 | +42 | +2.5% | 135,800 |
| 2018/03/27 | 1,678 | 1,710 | 1,635 | 1,661 | +32 | +2% | 206,000 |
| 2018/03/26 | 1,600 | 1,629 | 1,560 | 1,629 | +5 | +0.3% | 127,000 |
| 2018/03/23 | 1,621 | 1,648 | 1,602 | 1,624 | -75 | -4.4% | 177,200 |
| 2018/03/22 | 1,665 | 1,715 | 1,665 | 1,699 | +41 | +2.5% | 122,700 |
| 2018/03/20 | 1,640 | 1,662 | 1,607 | 1,658 | -11 | -0.7% | 163,700 |
| 2018/03/19 | 1,684 | 1,690 | 1,609 | 1,669 | -15 | -0.9% | 166,400 |
| 2018/03/16 | 1,750 | 1,777 | 1,662 | 1,684 | -9 | -0.5% | 310,500 |
| 2018/03/15 | 1,655 | 1,720 | 1,630 | 1,693 | +93 | +5.8% | 266,700 |
| 2018/03/14 | 1,633 | 1,640 | 1,596 | 1,600 | -32 | -2% | 69,100 |
| 2018/03/13 | 1,611 | 1,669 | 1,607 | 1,632 | +22 | +1.4% | 152,600 |
| 2018/03/12 | 1,648 | 1,649 | 1,596 | 1,610 | +1 | +0.1% | 85,200 |
| 2018/03/09 | 1,603 | 1,640 | 1,590 | 1,609 | +44 | +2.8% | 152,600 |
| 2018/03/08 | 1,570 | 1,600 | 1,560 | 1,565 | -9 | -0.6% | 61,000 |
| 2018/03/07 | 1,539 | 1,595 | 1,518 | 1,574 | +30 | +1.9% | 143,600 |
| 2018/03/06 | 1,549 | 1,573 | 1,537 | 1,544 | +41 | +2.7% | 84,100 |
| 2018/03/05 | 1,540 | 1,554 | 1,497 | 1,503 | -32 | -2.1% | 108,800 |
| 2018/03/02 | 1,532 | 1,546 | 1,521 | 1,535 | -33 | -2.1% | 94,700 |
| 2018/03/01 | 1,603 | 1,608 | 1,566 | 1,568 | -50 | -3.1% | 98,200 |
| 2018/02/28 | 1,583 | 1,635 | 1,579 | 1,618 | +34 | +2.1% | 159,500 |
| 2018/02/27 | 1,589 | 1,601 | 1,562 | 1,584 | -11 | -0.7% | 145,700 |
| 2018/02/26 | 1,620 | 1,620 | 1,574 | 1,595 | -12 | -0.7% | 116,400 |
| 2018/02/23 | 1,590 | 1,610 | 1,580 | 1,607 | +10 | +0.6% | 108,200 |
| 2018/02/22 | 1,568 | 1,603 | 1,555 | 1,597 | +30 | +1.9% | 162,700 |
| 2018/02/21 | 1,560 | 1,588 | 1,550 | 1,567 | +5 | +0.3% | 81,100 |
| 2018/02/20 | 1,570 | 1,581 | 1,545 | 1,562 | -1 | -0.1% | 120,300 |
| 2018/02/19 | 1,510 | 1,563 | 1,507 | 1,563 | +73 | +4.9% | 123,300 |
| 2018/02/16 | 1,478 | 1,507 | 1,458 | 1,490 | +21 | +1.4% | 147,800 |
| 2018/02/15 | 1,444 | 1,471 | 1,402 | 1,469 | +17 | +1.2% | 237,900 |
| 2018/02/14 | 1,501 | 1,520 | 1,426 | 1,452 | -9 | -0.6% | 251,200 |
| 2018/02/13 | 1,621 | 1,621 | 1,460 | 1,461 | -267 | -15.5% | 610,200 |
| 2018/02/09 | 1,656 | 1,742 | 1,656 | 1,728 | -45 | -2.5% | 131,000 |
| 2018/02/08 | 1,731 | 1,785 | 1,722 | 1,773 | +33 | +1.9% | 141,000 |
| 2018/02/07 | 1,775 | 1,814 | 1,740 | 1,740 | +25 | +1.5% | 126,500 |
| 2018/02/06 | 1,717 | 1,738 | 1,649 | 1,715 | -135 | -7.3% | 232,900 |
| 2018/02/05 | 1,816 | 1,858 | 1,816 | 1,850 | -44 | -2.3% | 143,200 |
| 2018/02/02 | 1,905 | 1,910 | 1,871 | 1,894 | -14 | -0.7% | 144,500 |
| 2018/02/01 | 1,900 | 1,917 | 1,875 | 1,908 | +17 | +0.9% | 152,200 |
| 2018/01/31 | 1,831 | 1,925 | 1,830 | 1,891 | +24 | +1.3% | 152,200 |
| 2018/01/30 | 1,905 | 1,914 | 1,850 | 1,867 | -52 | -2.7% | 205,300 |
| 2018/01/29 | 1,915 | 1,933 | 1,887 | 1,919 | +15 | +0.8% | 198,400 |
| 2018/01/26 | 1,929 | 1,959 | 1,870 | 1,904 | -20 | -1% | 224,900 |
1801～
1850
件表示中 / 2907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 | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30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 |
| Ｄ Ｓ | 176,600円 | -10.0% | -20.2% | 3.96% | 16.39倍 | 3.74倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| セック | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
