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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,698 | 1,741 | 1,687 | 1,703 | +4 | +0.2% | 103,000 |
| 2017/01/19 | 1,770 | 1,787 | 1,694 | 1,699 | -51 | -2.9% | 187,300 |
| 2017/01/18 | 1,683 | 1,757 | 1,683 | 1,750 | +51 | +3% | 180,300 |
| 2017/01/17 | 1,664 | 1,710 | 1,639 | 1,699 | +41 | +2.5% | 132,700 |
| 2017/01/16 | 1,709 | 1,712 | 1,646 | 1,658 | -46 | -2.7% | 188,000 |
| 2017/01/13 | 1,731 | 1,757 | 1,700 | 1,704 | -25 | -1.4% | 203,900 |
| 2017/01/12 | 1,754 | 1,766 | 1,714 | 1,729 | +12 | +0.7% | 256,400 |
| 2017/01/11 | 1,781 | 1,782 | 1,710 | 1,717 | -57 | -3.2% | 251,500 |
| 2017/01/10 | 1,810 | 1,817 | 1,752 | 1,774 | -26 | -1.4% | 265,200 |
| 2017/01/06 | 1,745 | 1,809 | 1,730 | 1,800 | +65 | +3.7% | 518,700 |
| 2017/01/05 | 1,688 | 1,743 | 1,680 | 1,735 | +47 | +2.8% | 312,300 |
| 2017/01/04 | 1,707 | 1,719 | 1,671 | 1,688 | ±0 | ±0% | 181,800 |
| 2016/12/30 | 1,644 | 1,709 | 1,637 | 1,688 | +40 | +2.4% | 231,500 |
| 2016/12/29 | 1,681 | 1,684 | 1,638 | 1,648 | -45 | -2.7% | 122,400 |
| 2016/12/28 | 1,641 | 1,703 | 1,640 | 1,693 | +52 | +3.2% | 142,200 |
| 2016/12/27 | 1,677 | 1,724 | 1,633 | 1,641 | -18 | -1.1% | 466,200 |
| 2016/12/26 | 1,561 | 1,665 | 1,555 | 1,659 | +118 | +7.7% | 398,800 |
| 2016/12/22 | 1,540 | 1,552 | 1,531 | 1,541 | +5 | +0.3% | 120,800 |
| 2016/12/21 | 1,590 | 1,591 | 1,531 | 1,536 | -33 | -2.1% | 124,100 |
| 2016/12/20 | 1,565 | 1,580 | 1,535 | 1,569 | -4 | -0.3% | 172,300 |
| 2016/12/19 | 1,531 | 1,580 | 1,531 | 1,573 | +31 | +2% | 199,500 |
| 2016/12/16 | 1,540 | 1,549 | 1,526 | 1,542 | +16 | +1% | 164,600 |
| 2016/12/15 | 1,544 | 1,583 | 1,521 | 1,526 | -58 | -3.7% | 232,300 |
| 2016/12/14 | 1,561 | 1,599 | 1,518 | 1,584 | +25 | +1.6% | 312,300 |
| 2016/12/13 | 1,530 | 1,570 | 1,517 | 1,559 | +44 | +2.9% | 237,000 |
| 2016/12/12 | 1,481 | 1,515 | 1,480 | 1,515 | +40 | +2.7% | 242,900 |
| 2016/12/09 | 1,388 | 1,475 | 1,385 | 1,475 | -3 | -0.2% | 574,100 |
| 2016/12/08 | 1,503 | 1,505 | 1,467 | 1,478 | -26 | -1.7% | 273,300 |
| 2016/12/07 | 1,546 | 1,546 | 1,490 | 1,504 | -42 | -2.7% | 329,700 |
| 2016/12/06 | 1,558 | 1,558 | 1,540 | 1,546 | -12 | -0.8% | 149,700 |
| 2016/12/05 | 1,559 | 1,643 | 1,554 | 1,558 | -13 | -0.8% | 249,800 |
| 2016/12/02 | 1,616 | 1,625 | 1,553 | 1,571 | -69 | -4.2% | 265,700 |
| 2016/12/01 | 1,679 | 1,679 | 1,625 | 1,640 | +16 | +1% | 163,800 |
| 2016/11/30 | 1,670 | 1,670 | 1,610 | 1,624 | -44 | -2.6% | 450,300 |
| 2016/11/29 | 1,687 | 1,692 | 1,660 | 1,668 | -18 | -1.1% | 195,400 |
| 2016/11/28 | 1,660 | 1,688 | 1,637 | 1,686 | +26 | +1.6% | 139,700 |
| 2016/11/25 | 1,631 | 1,675 | 1,620 | 1,660 | +32 | +2% | 209,200 |
| 2016/11/24 | 1,666 | 1,670 | 1,615 | 1,628 | -59 | -3.5% | 330,600 |
| 2016/11/22 | 1,726 | 1,737 | 1,657 | 1,687 | -56 | -3.2% | 293,000 |
| 2016/11/21 | 1,740 | 1,745 | 1,699 | 1,743 | +51 | +3% | 326,400 |
| 2016/11/18 | 1,740 | 1,747 | 1,661 | 1,692 | -47 | -2.7% | 354,700 |
| 2016/11/17 | 1,670 | 1,772 | 1,667 | 1,739 | +94 | +5.7% | 498,500 |
| 2016/11/16 | 1,608 | 1,649 | 1,604 | 1,645 | -12 | -0.7% | 332,300 |
| 2016/11/15 | 1,590 | 1,664 | 1,510 | 1,657 | +71 | +4.5% | 445,200 |
| 2016/11/14 | 1,590 | 1,627 | 1,572 | 1,586 | +21 | +1.3% | 246,600 |
| 2016/11/11 | 1,700 | 1,716 | 1,497 | 1,565 | -49 | -3% | 820,300 |
| 2016/11/10 | 1,603 | 1,635 | 1,529 | 1,614 | +130 | +8.8% | 414,500 |
| 2016/11/09 | 1,604 | 1,625 | 1,462 | 1,484 | -133 | -8.2% | 540,600 |
| 2016/11/08 | 1,700 | 1,712 | 1,603 | 1,617 | -226 | -12.3% | 587,100 |
| 2016/11/07 | 1,860 | 1,890 | 1,795 | 1,843 | -6 | -0.3% | 218,200 |
2101～
2150
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
