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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,827 | 1,924 | 1,827 | 1,924 | +93 | +5.1% | 450,700 |
| 2018/01/24 | 1,829 | 1,840 | 1,819 | 1,831 | +5 | +0.3% | 83,500 |
| 2018/01/23 | 1,825 | 1,855 | 1,812 | 1,826 | +22 | +1.2% | 102,800 |
| 2018/01/22 | 1,795 | 1,812 | 1,776 | 1,804 | +26 | +1.5% | 73,800 |
| 2018/01/19 | 1,792 | 1,819 | 1,767 | 1,778 | -22 | -1.2% | 109,200 |
| 2018/01/18 | 1,860 | 1,863 | 1,800 | 1,800 | -55 | -3% | 132,300 |
| 2018/01/17 | 1,870 | 1,889 | 1,846 | 1,855 | -17 | -0.9% | 129,200 |
| 2018/01/16 | 1,865 | 1,888 | 1,846 | 1,872 | +12 | +0.6% | 240,600 |
| 2018/01/15 | 1,820 | 1,872 | 1,810 | 1,860 | +48 | +2.6% | 196,000 |
| 2018/01/12 | 1,815 | 1,830 | 1,802 | 1,812 | +7 | +0.4% | 198,500 |
| 2018/01/11 | 1,780 | 1,808 | 1,764 | 1,805 | +30 | +1.7% | 161,600 |
| 2018/01/10 | 1,766 | 1,783 | 1,750 | 1,775 | -6 | -0.3% | 169,700 |
| 2018/01/09 | 1,815 | 1,815 | 1,751 | 1,781 | +54 | +3.1% | 240,200 |
| 2018/01/05 | 1,755 | 1,755 | 1,716 | 1,727 | -16 | -0.9% | 87,600 |
| 2018/01/04 | 1,725 | 1,746 | 1,705 | 1,743 | +35 | +2% | 91,700 |
| 2017/12/29 | 1,720 | 1,730 | 1,697 | 1,708 | -17 | -1% | 66,400 |
| 2017/12/28 | 1,760 | 1,760 | 1,720 | 1,725 | -32 | -1.8% | 80,300 |
| 2017/12/27 | 1,710 | 1,759 | 1,709 | 1,757 | +47 | +2.7% | 96,100 |
| 2017/12/26 | 1,730 | 1,737 | 1,706 | 1,710 | -16 | -0.9% | 79,800 |
| 2017/12/25 | 1,737 | 1,754 | 1,722 | 1,726 | -14 | -0.8% | 62,000 |
| 2017/12/22 | 1,730 | 1,756 | 1,708 | 1,740 | ±0 | ±0% | 89,900 |
| 2017/12/21 | 1,734 | 1,743 | 1,714 | 1,740 | +6 | +0.3% | 51,500 |
| 2017/12/20 | 1,750 | 1,766 | 1,725 | 1,734 | -13 | -0.7% | 84,800 |
| 2017/12/19 | 1,776 | 1,776 | 1,746 | 1,747 | -24 | -1.4% | 53,200 |
| 2017/12/18 | 1,746 | 1,782 | 1,742 | 1,771 | -6 | -0.3% | 103,300 |
| 2017/12/15 | 1,761 | 1,788 | 1,758 | 1,777 | +1 | +0.1% | 83,500 |
| 2017/12/14 | 1,802 | 1,808 | 1,769 | 1,776 | -11 | -0.6% | 61,600 |
| 2017/12/13 | 1,770 | 1,791 | 1,758 | 1,787 | +17 | +1% | 84,100 |
| 2017/12/12 | 1,781 | 1,806 | 1,763 | 1,770 | -12 | -0.7% | 88,200 |
| 2017/12/11 | 1,779 | 1,803 | 1,748 | 1,782 | +30 | +1.7% | 162,700 |
| 2017/12/08 | 1,774 | 1,791 | 1,737 | 1,752 | -42 | -2.3% | 187,400 |
| 2017/12/07 | 1,812 | 1,817 | 1,768 | 1,794 | +8 | +0.4% | 140,900 |
| 2017/12/06 | 1,780 | 1,827 | 1,772 | 1,786 | -5 | -0.3% | 182,500 |
| 2017/12/05 | 1,785 | 1,805 | 1,758 | 1,791 | -13 | -0.7% | 111,800 |
| 2017/12/04 | 1,825 | 1,848 | 1,794 | 1,804 | -21 | -1.2% | 101,900 |
| 2017/12/01 | 1,840 | 1,865 | 1,823 | 1,825 | -22 | -1.2% | 165,000 |
| 2017/11/30 | 1,831 | 1,861 | 1,807 | 1,847 | +33 | +1.8% | 211,600 |
| 2017/11/29 | 1,836 | 1,839 | 1,802 | 1,814 | -6 | -0.3% | 93,600 |
| 2017/11/28 | 1,860 | 1,885 | 1,810 | 1,820 | -34 | -1.8% | 171,800 |
| 2017/11/27 | 1,831 | 1,860 | 1,824 | 1,854 | +46 | +2.5% | 232,000 |
| 2017/11/24 | 1,793 | 1,832 | 1,781 | 1,808 | +14 | +0.8% | 177,000 |
| 2017/11/22 | 1,808 | 1,824 | 1,793 | 1,794 | -1 | -0.1% | 179,600 |
| 2017/11/21 | 1,808 | 1,822 | 1,736 | 1,795 | -31 | -1.7% | 341,000 |
| 2017/11/20 | 1,767 | 1,842 | 1,767 | 1,826 | +59 | +3.3% | 390,100 |
| 2017/11/17 | 1,784 | 1,800 | 1,764 | 1,767 | -7 | -0.4% | 300,600 |
| 2017/11/16 | 1,655 | 1,783 | 1,655 | 1,774 | +137 | +8.4% | 425,300 |
| 2017/11/15 | 1,738 | 1,740 | 1,637 | 1,637 | -65 | -3.8% | 198,100 |
| 2017/11/14 | 1,760 | 1,785 | 1,698 | 1,702 | -52 | -3% | 206,900 |
| 2017/11/13 | 1,660 | 1,766 | 1,655 | 1,754 | +105 | +6.4% | 461,600 |
| 2017/11/10 | 1,632 | 1,664 | 1,629 | 1,649 | -7 | -0.4% | 110,200 |
1851～
1900
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
