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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,475 | 1,502 | 1,467 | 1,491 | +26 | +1.8% | 147,400 |
| 2017/05/09 | 1,473 | 1,485 | 1,450 | 1,465 | +12 | +0.8% | 135,800 |
| 2017/05/08 | 1,432 | 1,480 | 1,418 | 1,453 | +47 | +3.3% | 304,000 |
| 2017/05/02 | 1,412 | 1,418 | 1,396 | 1,406 | -15 | -1.1% | 138,400 |
| 2017/05/01 | 1,425 | 1,444 | 1,400 | 1,421 | +13 | +0.9% | 138,200 |
| 2017/04/28 | 1,422 | 1,426 | 1,393 | 1,408 | -23 | -1.6% | 165,900 |
| 2017/04/27 | 1,391 | 1,439 | 1,388 | 1,431 | +49 | +3.5% | 210,900 |
| 2017/04/26 | 1,359 | 1,390 | 1,353 | 1,382 | +37 | +2.8% | 163,400 |
| 2017/04/25 | 1,338 | 1,352 | 1,326 | 1,345 | +7 | +0.5% | 118,000 |
| 2017/04/24 | 1,351 | 1,361 | 1,327 | 1,338 | -9 | -0.7% | 128,100 |
| 2017/04/21 | 1,355 | 1,405 | 1,341 | 1,347 | -1 | -0.1% | 294,900 |
| 2017/04/20 | 1,357 | 1,368 | 1,343 | 1,348 | -4 | -0.3% | 139,200 |
| 2017/04/19 | 1,341 | 1,370 | 1,333 | 1,352 | ±0 | ±0% | 134,600 |
| 2017/04/18 | 1,366 | 1,377 | 1,348 | 1,352 | -5 | -0.4% | 157,100 |
| 2017/04/17 | 1,311 | 1,366 | 1,311 | 1,357 | +16 | +1.2% | 198,300 |
| 2017/04/14 | 1,362 | 1,380 | 1,341 | 1,341 | -49 | -3.5% | 145,800 |
| 2017/04/13 | 1,357 | 1,413 | 1,344 | 1,390 | +3 | +0.2% | 234,800 |
| 2017/04/12 | 1,430 | 1,435 | 1,377 | 1,387 | -72 | -4.9% | 270,000 |
| 2017/04/11 | 1,480 | 1,493 | 1,453 | 1,459 | -35 | -2.3% | 190,500 |
| 2017/04/10 | 1,471 | 1,502 | 1,461 | 1,494 | +25 | +1.7% | 144,100 |
| 2017/04/07 | 1,470 | 1,498 | 1,435 | 1,469 | +2 | +0.1% | 171,400 |
| 2017/04/06 | 1,512 | 1,516 | 1,461 | 1,467 | -53 | -3.5% | 176,700 |
| 2017/04/05 | 1,516 | 1,565 | 1,505 | 1,520 | +11 | +0.7% | 115,100 |
| 2017/04/04 | 1,561 | 1,578 | 1,503 | 1,509 | -78 | -4.9% | 174,300 |
| 2017/04/03 | 1,510 | 1,615 | 1,504 | 1,587 | +73 | +4.8% | 324,900 |
| 2017/03/31 | 1,526 | 1,539 | 1,500 | 1,514 | -5 | -0.3% | 122,800 |
| 2017/03/30 | 1,555 | 1,562 | 1,510 | 1,519 | -36 | -2.3% | 120,200 |
| 2017/03/29 | 1,535 | 1,566 | 1,521 | 1,555 | -1 | -0.1% | 144,500 |
| 2017/03/28 | 1,542 | 1,570 | 1,542 | 1,556 | +6 | +0.4% | 119,500 |
| 2017/03/27 | 1,545 | 1,567 | 1,528 | 1,550 | -18 | -1.1% | 102,500 |
| 2017/03/24 | 1,588 | 1,597 | 1,566 | 1,568 | -20 | -1.3% | 114,600 |
| 2017/03/23 | 1,600 | 1,610 | 1,587 | 1,588 | -14 | -0.9% | 91,300 |
| 2017/03/22 | 1,567 | 1,622 | 1,567 | 1,602 | -5 | -0.3% | 166,900 |
| 2017/03/21 | 1,584 | 1,625 | 1,584 | 1,607 | +23 | +1.5% | 173,000 |
| 2017/03/17 | 1,600 | 1,630 | 1,566 | 1,584 | -10 | -0.6% | 184,400 |
| 2017/03/16 | 1,550 | 1,604 | 1,545 | 1,594 | +70 | +4.6% | 344,600 |
| 2017/03/15 | 1,559 | 1,559 | 1,505 | 1,524 | -36 | -2.3% | 164,000 |
| 2017/03/14 | 1,570 | 1,571 | 1,536 | 1,560 | -15 | -1% | 137,700 |
| 2017/03/13 | 1,587 | 1,610 | 1,570 | 1,575 | -5 | -0.3% | 151,500 |
| 2017/03/10 | 1,595 | 1,606 | 1,570 | 1,580 | -15 | -0.9% | 176,000 |
| 2017/03/09 | 1,602 | 1,635 | 1,591 | 1,595 | -20 | -1.2% | 259,000 |
| 2017/03/08 | 1,579 | 1,615 | 1,542 | 1,615 | +61 | +3.9% | 444,800 |
| 2017/03/07 | 1,537 | 1,595 | 1,527 | 1,554 | +4 | +0.3% | 567,300 |
| 2017/03/06 | 1,495 | 1,554 | 1,491 | 1,550 | +66 | +4.4% | 402,600 |
| 2017/03/03 | 1,469 | 1,496 | 1,469 | 1,484 | +20 | +1.4% | 188,400 |
| 2017/03/02 | 1,470 | 1,480 | 1,461 | 1,464 | -15 | -1% | 153,600 |
| 2017/03/01 | 1,460 | 1,482 | 1,432 | 1,479 | +19 | +1.3% | 303,800 |
| 2017/02/28 | 1,450 | 1,478 | 1,446 | 1,460 | -1 | -0.1% | 180,800 |
| 2017/02/27 | 1,450 | 1,465 | 1,436 | 1,461 | +4 | +0.3% | 179,100 |
| 2017/02/24 | 1,469 | 1,471 | 1,451 | 1,457 | -12 | -0.8% | 199,500 |
1951～
2000
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
