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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,568 | 1,568 | 1,525 | 1,545 | +4 | +0.3% | 83,400 |
| 2017/09/29 | 1,550 | 1,555 | 1,531 | 1,541 | -10 | -0.6% | 163,100 |
| 2017/09/28 | 1,523 | 1,556 | 1,511 | 1,551 | +32 | +2.1% | 226,500 |
| 2017/09/27 | 1,472 | 1,523 | 1,460 | 1,519 | +67 | +4.6% | 270,800 |
| 2017/09/26 | 1,450 | 1,453 | 1,431 | 1,452 | +5 | +0.3% | 93,000 |
| 2017/09/25 | 1,435 | 1,466 | 1,435 | 1,447 | +14 | +1% | 88,100 |
| 2017/09/22 | 1,476 | 1,477 | 1,422 | 1,433 | -39 | -2.6% | 172,100 |
| 2017/09/21 | 1,475 | 1,490 | 1,460 | 1,472 | -3 | -0.2% | 108,400 |
| 2017/09/20 | 1,472 | 1,477 | 1,457 | 1,475 | ±0 | ±0% | 124,000 |
| 2017/09/19 | 1,480 | 1,498 | 1,466 | 1,475 | +31 | +2.1% | 164,300 |
| 2017/09/15 | 1,435 | 1,454 | 1,418 | 1,444 | -6 | -0.4% | 157,800 |
| 2017/09/14 | 1,495 | 1,507 | 1,443 | 1,450 | -18 | -1.2% | 190,700 |
| 2017/09/13 | 1,460 | 1,493 | 1,440 | 1,468 | +38 | +2.7% | 222,800 |
| 2017/09/12 | 1,411 | 1,435 | 1,410 | 1,430 | +31 | +2.2% | 153,900 |
| 2017/09/11 | 1,395 | 1,410 | 1,378 | 1,399 | +8 | +0.6% | 323,100 |
| 2017/09/08 | 1,436 | 1,457 | 1,386 | 1,391 | -54 | -3.7% | 307,200 |
| 2017/09/07 | 1,470 | 1,490 | 1,440 | 1,445 | -13 | -0.9% | 188,500 |
| 2017/09/06 | 1,412 | 1,470 | 1,411 | 1,458 | +33 | +2.3% | 144,600 |
| 2017/09/05 | 1,488 | 1,497 | 1,418 | 1,425 | -59 | -4% | 193,700 |
| 2017/09/04 | 1,510 | 1,511 | 1,470 | 1,484 | -36 | -2.4% | 212,900 |
| 2017/09/01 | 1,525 | 1,534 | 1,519 | 1,520 | -21 | -1.4% | 146,800 |
| 2017/08/31 | 1,534 | 1,543 | 1,511 | 1,541 | +9 | +0.6% | 179,300 |
| 2017/08/30 | 1,520 | 1,533 | 1,503 | 1,532 | +17 | +1.1% | 93,000 |
| 2017/08/29 | 1,511 | 1,522 | 1,504 | 1,515 | -3 | -0.2% | 94,800 |
| 2017/08/28 | 1,535 | 1,550 | 1,514 | 1,518 | -3 | -0.2% | 139,800 |
| 2017/08/25 | 1,532 | 1,539 | 1,515 | 1,521 | -11 | -0.7% | 177,000 |
| 2017/08/24 | 1,564 | 1,571 | 1,505 | 1,532 | -35 | -2.2% | 224,000 |
| 2017/08/23 | 1,580 | 1,608 | 1,565 | 1,567 | -6 | -0.4% | 145,700 |
| 2017/08/22 | 1,600 | 1,608 | 1,568 | 1,573 | -34 | -2.1% | 143,200 |
| 2017/08/21 | 1,612 | 1,639 | 1,604 | 1,607 | -5 | -0.3% | 88,100 |
| 2017/08/18 | 1,605 | 1,619 | 1,602 | 1,612 | -19 | -1.2% | 96,900 |
| 2017/08/17 | 1,650 | 1,663 | 1,627 | 1,631 | -19 | -1.2% | 106,400 |
| 2017/08/16 | 1,614 | 1,666 | 1,614 | 1,650 | +21 | +1.3% | 164,300 |
| 2017/08/15 | 1,624 | 1,635 | 1,611 | 1,629 | -11 | -0.7% | 222,100 |
| 2017/08/14 | 1,551 | 1,640 | 1,541 | 1,640 | +67 | +4.3% | 241,800 |
| 2017/08/10 | 1,601 | 1,609 | 1,500 | 1,573 | -34 | -2.1% | 264,400 |
| 2017/08/09 | 1,645 | 1,656 | 1,595 | 1,607 | -40 | -2.4% | 236,600 |
| 2017/08/08 | 1,615 | 1,648 | 1,609 | 1,647 | +33 | +2% | 144,100 |
| 2017/08/07 | 1,644 | 1,644 | 1,607 | 1,614 | +6 | +0.4% | 175,000 |
| 2017/08/04 | 1,602 | 1,620 | 1,585 | 1,608 | -9 | -0.6% | 234,100 |
| 2017/08/03 | 1,655 | 1,661 | 1,614 | 1,617 | -35 | -2.1% | 206,000 |
| 2017/08/02 | 1,680 | 1,702 | 1,642 | 1,652 | -33 | -2% | 181,700 |
| 2017/08/01 | 1,711 | 1,723 | 1,679 | 1,685 | -39 | -2.3% | 160,300 |
| 2017/07/31 | 1,688 | 1,739 | 1,688 | 1,724 | +14 | +0.8% | 245,900 |
| 2017/07/28 | 1,721 | 1,721 | 1,689 | 1,710 | -8 | -0.5% | 185,700 |
| 2017/07/27 | 1,705 | 1,735 | 1,705 | 1,718 | ±0 | ±0% | 119,200 |
| 2017/07/26 | 1,763 | 1,763 | 1,712 | 1,718 | -47 | -2.7% | 198,900 |
| 2017/07/25 | 1,780 | 1,780 | 1,747 | 1,765 | -9 | -0.5% | 170,400 |
| 2017/07/24 | 1,785 | 1,791 | 1,761 | 1,774 | -19 | -1.1% | 132,800 |
| 2017/07/21 | 1,796 | 1,805 | 1,786 | 1,793 | -11 | -0.6% | 96,100 |
1851～
1900
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
