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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,847 | 1,859 | 1,837 | 1,843 | -19 | -1% | 39,600 |
| 2015/04/09 | 1,897 | 1,897 | 1,845 | 1,862 | -18 | -1% | 53,400 |
| 2015/04/08 | 1,845 | 1,913 | 1,840 | 1,880 | +50 | +2.7% | 116,200 |
| 2015/04/07 | 1,835 | 1,848 | 1,822 | 1,830 | -18 | -1% | 71,200 |
| 2015/04/06 | 1,866 | 1,875 | 1,845 | 1,848 | -38 | -2% | 30,600 |
| 2015/04/03 | 1,899 | 1,922 | 1,862 | 1,886 | -13 | -0.7% | 26,900 |
| 2015/04/02 | 1,910 | 1,914 | 1,883 | 1,899 | -15 | -0.8% | 48,600 |
| 2015/04/01 | 1,898 | 1,922 | 1,890 | 1,914 | +24 | +1.3% | 95,600 |
| 2015/03/31 | 1,855 | 1,895 | 1,853 | 1,890 | +23 | +1.2% | 63,700 |
| 2015/03/30 | 1,841 | 1,898 | 1,840 | 1,867 | +45 | +2.5% | 120,000 |
| 2015/03/27 | 1,800 | 1,864 | 1,790 | 1,822 | +8 | +0.4% | 83,300 |
| 2015/03/26 | 1,831 | 1,844 | 1,810 | 1,814 | -24 | -1.3% | 71,700 |
| 2015/03/25 | 1,820 | 1,857 | 1,820 | 1,838 | -2 | -0.1% | 44,700 |
| 2015/03/24 | 1,860 | 1,874 | 1,823 | 1,840 | -16 | -0.9% | 32,600 |
| 2015/03/23 | 1,889 | 1,889 | 1,840 | 1,856 | -19 | -1% | 65,400 |
| 2015/03/20 | 1,820 | 1,880 | 1,818 | 1,875 | +55 | +3% | 70,700 |
| 2015/03/19 | 1,835 | 1,835 | 1,810 | 1,820 | -19 | -1% | 37,300 |
| 2015/03/18 | 1,850 | 1,864 | 1,826 | 1,839 | +14 | +0.8% | 33,900 |
| 2015/03/17 | 1,858 | 1,874 | 1,823 | 1,825 | -33 | -1.8% | 40,900 |
| 2015/03/16 | 1,865 | 1,884 | 1,842 | 1,858 | ±0 | ±0% | 48,500 |
| 2015/03/13 | 1,846 | 1,875 | 1,831 | 1,858 | +9 | +0.5% | 70,700 |
| 2015/03/12 | 1,844 | 1,860 | 1,833 | 1,849 | +18 | +1% | 100,400 |
| 2015/03/11 | 1,771 | 1,844 | 1,771 | 1,831 | +33 | +1.8% | 100,700 |
| 2015/03/10 | 1,781 | 1,810 | 1,779 | 1,798 | +44 | +2.5% | 111,700 |
| 2015/03/09 | 1,735 | 1,765 | 1,734 | 1,754 | +19 | +1.1% | 42,300 |
| 2015/03/06 | 1,770 | 1,773 | 1,728 | 1,735 | -17 | -1% | 60,700 |
| 2015/03/05 | 1,769 | 1,777 | 1,745 | 1,752 | -17 | -1% | 48,400 |
| 2015/03/04 | 1,761 | 1,773 | 1,744 | 1,769 | ±0 | ±0% | 34,200 |
| 2015/03/03 | 1,780 | 1,803 | 1,755 | 1,769 | -8 | -0.5% | 72,100 |
| 2015/03/02 | 1,799 | 1,808 | 1,770 | 1,777 | -5 | -0.3% | 45,300 |
| 2015/02/27 | 1,780 | 1,793 | 1,769 | 1,782 | +7 | +0.4% | 47,600 |
| 2015/02/26 | 1,775 | 1,787 | 1,766 | 1,775 | ±0 | ±0% | 37,500 |
| 2015/02/25 | 1,782 | 1,787 | 1,772 | 1,775 | -5 | -0.3% | 35,300 |
| 2015/02/24 | 1,777 | 1,796 | 1,766 | 1,780 | +14 | +0.8% | 58,000 |
| 2015/02/23 | 1,750 | 1,770 | 1,746 | 1,766 | +20 | +1.1% | 48,000 |
| 2015/02/20 | 1,748 | 1,762 | 1,738 | 1,746 | ±0 | ±0% | 55,100 |
| 2015/02/19 | 1,750 | 1,762 | 1,740 | 1,746 | -4 | -0.2% | 101,200 |
| 2015/02/18 | 1,771 | 1,785 | 1,741 | 1,750 | -19 | -1.1% | 103,200 |
| 2015/02/17 | 1,801 | 1,807 | 1,767 | 1,769 | -49 | -2.7% | 140,000 |
| 2015/02/16 | 1,750 | 1,866 | 1,750 | 1,818 | +83 | +4.8% | 215,200 |
| 2015/02/13 | 1,773 | 1,773 | 1,720 | 1,735 | -9 | -0.5% | 85,600 |
| 2015/02/12 | 1,722 | 1,767 | 1,715 | 1,744 | +27 | +1.6% | 69,700 |
| 2015/02/10 | 1,730 | 1,737 | 1,708 | 1,717 | -10 | -0.6% | 65,800 |
| 2015/02/09 | 1,719 | 1,757 | 1,715 | 1,727 | +9 | +0.5% | 81,400 |
| 2015/02/06 | 1,732 | 1,735 | 1,711 | 1,718 | +3 | +0.2% | 72,400 |
| 2015/02/05 | 1,700 | 1,759 | 1,697 | 1,715 | +7 | +0.4% | 81,800 |
| 2015/02/04 | 1,763 | 1,769 | 1,700 | 1,708 | -88 | -4.9% | 322,000 |
| 2015/02/03 | 1,800 | 1,820 | 1,777 | 1,796 | -203 | -10.2% | 433,200 |
| 2015/02/02 | 2,025 | 2,040 | 1,998 | 1,999 | +3 | +0.2% | 72,100 |
| 2015/01/30 | 2,000 | 2,009 | 1,992 | 1,996 | -7 | -0.3% | 39,200 |
2501～
2550
件表示中 / 2874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 | 94,900円 | 0.0% | +15.9% | 2.42% | 12.74倍 | 2.36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 |
| フォーカスＳ | 141,000円 | +2.1% | +22.9% | 3.55% | 11.34倍 | 1.52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 |
| ソースネクスト | 16,500円 | -25.8% | - | 0.00% | - | 3.06倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＣＣＴ | 124,300円 | +13.7% | +12.8% | 1.53% | 13.23倍 | 4.97倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| 朝日ネット | 67,900円 | +3.2% | +0.3% | 3.68% | 10.58倍 | 1.34倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
市場注目の銘柄
チャート関連のコラム
