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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 1,944 | 1,958 | 1,920 | 1,936 | -9 | -0.5% | 40,700 |
| 2015/11/06 | 1,940 | 1,945 | 1,888 | 1,945 | +16 | +0.8% | 57,100 |
| 2015/11/05 | 1,871 | 1,929 | 1,871 | 1,929 | +61 | +3.3% | 41,500 |
| 2015/11/04 | 1,843 | 1,909 | 1,841 | 1,868 | +50 | +2.8% | 44,000 |
| 2015/11/02 | 1,840 | 1,845 | 1,800 | 1,818 | -28 | -1.5% | 11,600 |
| 2015/10/30 | 1,842 | 1,856 | 1,833 | 1,846 | -14 | -0.8% | 12,100 |
| 2015/10/29 | 1,840 | 1,865 | 1,839 | 1,860 | +22 | +1.2% | 12,700 |
| 2015/10/28 | 1,820 | 1,840 | 1,820 | 1,838 | +23 | +1.3% | 10,900 |
| 2015/10/27 | 1,866 | 1,875 | 1,810 | 1,815 | -46 | -2.5% | 19,600 |
| 2015/10/26 | 1,903 | 1,904 | 1,809 | 1,861 | +38 | +2.1% | 53,000 |
| 2015/10/23 | 1,833 | 1,833 | 1,810 | 1,823 | +16 | +0.9% | 11,400 |
| 2015/10/22 | 1,800 | 1,833 | 1,800 | 1,807 | -14 | -0.8% | 14,500 |
| 2015/10/21 | 1,783 | 1,822 | 1,783 | 1,821 | +38 | +2.1% | 23,500 |
| 2015/10/20 | 1,789 | 1,820 | 1,771 | 1,783 | -1 | -0.1% | 20,900 |
| 2015/10/19 | 1,805 | 1,806 | 1,752 | 1,784 | -21 | -1.2% | 17,700 |
| 2015/10/16 | 1,817 | 1,827 | 1,800 | 1,805 | -12 | -0.7% | 15,900 |
| 2015/10/15 | 1,786 | 1,820 | 1,786 | 1,817 | +37 | +2.1% | 15,200 |
| 2015/10/14 | 1,800 | 1,803 | 1,780 | 1,780 | -43 | -2.4% | 11,400 |
| 2015/10/13 | 1,845 | 1,846 | 1,803 | 1,823 | -9 | -0.5% | 17,300 |
| 2015/10/09 | 1,785 | 1,833 | 1,757 | 1,832 | +82 | +4.7% | 28,000 |
| 2015/10/08 | 1,766 | 1,770 | 1,735 | 1,750 | -24 | -1.4% | 16,400 |
| 2015/10/07 | 1,755 | 1,950 | 1,750 | 1,774 | +34 | +2% | 134,900 |
| 2015/10/06 | 1,693 | 1,776 | 1,693 | 1,740 | +47 | +2.8% | 30,800 |
| 2015/10/05 | 1,651 | 1,706 | 1,651 | 1,693 | +51 | +3.1% | 22,400 |
| 2015/10/02 | 1,623 | 1,650 | 1,622 | 1,642 | +1 | +0.1% | 11,900 |
| 2015/10/01 | 1,637 | 1,673 | 1,637 | 1,641 | -3 | -0.2% | 15,000 |
| 2015/09/30 | 1,627 | 1,664 | 1,621 | 1,644 | +26 | +1.6% | 19,800 |
| 2015/09/29 | 1,670 | 1,698 | 1,610 | 1,618 | -95 | -5.5% | 24,100 |
| 2015/09/28 | 1,601 | 1,722 | 1,601 | 1,713 | +87 | +5.4% | 63,500 |
| 2015/09/25 | 1,615 | 1,630 | 1,580 | 1,626 | +3 | +0.2% | 30,500 |
| 2015/09/24 | 1,647 | 1,647 | 1,610 | 1,623 | -65 | -3.9% | 64,200 |
| 2015/09/18 | 1,720 | 1,720 | 1,674 | 1,688 | -13 | -0.8% | 16,200 |
| 2015/09/17 | 1,683 | 1,708 | 1,680 | 1,701 | +19 | +1.1% | 14,100 |
| 2015/09/16 | 1,682 | 1,703 | 1,676 | 1,682 | +3 | +0.2% | 15,300 |
| 2015/09/15 | 1,695 | 1,700 | 1,670 | 1,679 | -6 | -0.4% | 15,600 |
| 2015/09/14 | 1,721 | 1,735 | 1,676 | 1,685 | -27 | -1.6% | 31,300 |
| 2015/09/11 | 1,691 | 1,725 | 1,684 | 1,712 | +21 | +1.2% | 32,100 |
| 2015/09/10 | 1,670 | 1,706 | 1,654 | 1,691 | -14 | -0.8% | 28,500 |
| 2015/09/09 | 1,661 | 1,706 | 1,661 | 1,705 | +74 | +4.5% | 44,600 |
| 2015/09/08 | 1,656 | 1,687 | 1,615 | 1,631 | -25 | -1.5% | 52,900 |
| 2015/09/07 | 1,613 | 1,672 | 1,601 | 1,656 | +3 | +0.2% | 72,700 |
| 2015/09/04 | 1,700 | 1,700 | 1,630 | 1,653 | -28 | -1.7% | 89,900 |
| 2015/09/03 | 1,692 | 1,724 | 1,672 | 1,681 | +18 | +1.1% | 87,600 |
| 2015/09/02 | 1,619 | 1,711 | 1,616 | 1,663 | -15 | -0.9% | 50,700 |
| 2015/09/01 | 1,769 | 1,776 | 1,671 | 1,678 | -98 | -5.5% | 44,300 |
| 2015/08/31 | 1,764 | 1,812 | 1,742 | 1,776 | +7 | +0.4% | 43,300 |
| 2015/08/28 | 1,769 | 1,776 | 1,751 | 1,769 | +35 | +2% | 29,500 |
| 2015/08/27 | 1,763 | 1,770 | 1,717 | 1,734 | +11 | +0.6% | 41,900 |
| 2015/08/26 | 1,621 | 1,723 | 1,621 | 1,723 | +115 | +7.2% | 60,100 |
| 2015/08/25 | 1,576 | 1,715 | 1,551 | 1,608 | -48 | -2.9% | 161,300 |
2351～
2400
件表示中 / 2865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 | 0.0% | +15.9% | 2.36% | 13.09倍 | 2.43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 |
| ＧＭＯＧＳＨＤ | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36倍 | 2.45倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| フォーカスＳ | 144,500円 | +2.1% | +22.9% | 3.46% | 11.62倍 | 1.56倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| エイチームＨＤ | 115,700円 | +4.5% | +113.5% | 1.90% | 18.33倍 | 1.81倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ＡＭＩ | 123,400円 | +20.0% | +17.0% | 2.43% | 13.75倍 | 1.56倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
