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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/20 | 1,790 | 1,820 | 1,783 | 1,804 | +14 | +0.8% | 229,400 |
| 2017/07/19 | 1,757 | 1,800 | 1,752 | 1,790 | +19 | +1.1% | 219,300 |
| 2017/07/18 | 1,798 | 1,802 | 1,768 | 1,771 | -12 | -0.7% | 208,800 |
| 2017/07/14 | 1,791 | 1,798 | 1,776 | 1,783 | ±0 | ±0% | 235,600 |
| 2017/07/13 | 1,771 | 1,797 | 1,757 | 1,783 | +21 | +1.2% | 332,200 |
| 2017/07/12 | 1,762 | 1,778 | 1,748 | 1,762 | +2 | +0.1% | 201,800 |
| 2017/07/11 | 1,740 | 1,770 | 1,725 | 1,760 | +28 | +1.6% | 285,500 |
| 2017/07/10 | 1,720 | 1,745 | 1,717 | 1,732 | +15 | +0.9% | 104,000 |
| 2017/07/07 | 1,715 | 1,734 | 1,706 | 1,717 | -15 | -0.9% | 109,100 |
| 2017/07/06 | 1,754 | 1,760 | 1,719 | 1,732 | -22 | -1.3% | 178,500 |
| 2017/07/05 | 1,714 | 1,760 | 1,697 | 1,754 | +40 | +2.3% | 324,900 |
| 2017/07/04 | 1,774 | 1,776 | 1,693 | 1,714 | -52 | -2.9% | 364,000 |
| 2017/07/03 | 1,720 | 1,766 | 1,705 | 1,766 | +55 | +3.2% | 347,000 |
| 2017/06/30 | 1,701 | 1,719 | 1,682 | 1,711 | -10 | -0.6% | 157,700 |
| 2017/06/29 | 1,728 | 1,730 | 1,705 | 1,721 | +19 | +1.1% | 143,100 |
| 2017/06/28 | 1,708 | 1,736 | 1,696 | 1,702 | -15 | -0.9% | 164,500 |
| 2017/06/27 | 1,702 | 1,730 | 1,702 | 1,717 | -1 | -0.1% | 143,400 |
| 2017/06/26 | 1,700 | 1,738 | 1,699 | 1,718 | +16 | +0.9% | 203,700 |
| 2017/06/23 | 1,742 | 1,757 | 1,680 | 1,702 | -32 | -1.8% | 224,900 |
| 2017/06/22 | 1,757 | 1,773 | 1,734 | 1,734 | ±0 | ±0% | 311,100 |
| 2017/06/21 | 1,741 | 1,757 | 1,711 | 1,734 | -24 | -1.4% | 215,700 |
| 2017/06/20 | 1,770 | 1,780 | 1,730 | 1,758 | +5 | +0.3% | 526,900 |
| 2017/06/19 | 1,703 | 1,760 | 1,694 | 1,753 | +90 | +5.4% | 563,300 |
| 2017/06/16 | 1,655 | 1,711 | 1,654 | 1,663 | -7 | -0.4% | 232,700 |
1951～
2000
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
