データホライゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 2,200 | 2,420 | 2,165 | 2,392 | -138 | -5.5% | 30,700 |
| 2022/12/23 | 2,394 | 2,545 | 2,365 | 2,530 | +123 | +5.1% | 43,100 |
| 2022/12/22 | 2,297 | 2,480 | 2,282 | 2,407 | +125 | +5.5% | 41,400 |
| 2022/12/21 | 2,190 | 2,289 | 2,186 | 2,282 | +92 | +4.2% | 18,700 |
| 2022/12/20 | 2,238 | 2,257 | 2,155 | 2,190 | -81 | -3.6% | 16,600 |
| 2022/12/19 | 2,337 | 2,337 | 2,214 | 2,271 | -37 | -1.6% | 9,400 |
| 2022/12/16 | 2,263 | 2,309 | 2,232 | 2,308 | -42 | -1.8% | 12,600 |
| 2022/12/15 | 2,359 | 2,429 | 2,347 | 2,350 | -20 | -0.8% | 24,400 |
| 2022/12/14 | 2,284 | 2,387 | 2,251 | 2,370 | +86 | +3.8% | 26,900 |
| 2022/12/13 | 2,251 | 2,292 | 2,242 | 2,284 | +29 | +1.3% | 16,000 |
| 2022/12/12 | 2,161 | 2,270 | 2,130 | 2,255 | +65 | +3% | 39,800 |
| 2022/12/09 | 2,178 | 2,222 | 2,132 | 2,190 | +53 | +2.5% | 46,100 |
| 2022/12/08 | 2,109 | 2,184 | 2,054 | 2,137 | -22 | -1% | 34,400 |
| 2022/12/07 | 2,028 | 2,160 | 2,021 | 2,159 | +131 | +6.5% | 49,700 |
| 2022/12/06 | 1,991 | 2,044 | 1,936 | 2,028 | +24 | +1.2% | 24,800 |
| 2022/12/05 | 2,019 | 2,040 | 1,978 | 2,004 | -16 | -0.8% | 16,200 |
| 2022/12/02 | 2,018 | 2,020 | 1,993 | 2,020 | +2 | +0.1% | 2,700 |
| 2022/12/01 | 2,008 | 2,019 | 1,974 | 2,018 | +12 | +0.6% | 8,200 |
| 2022/11/30 | 1,984 | 2,013 | 1,952 | 2,006 | +7 | +0.4% | 9,000 |
| 2022/11/29 | 1,975 | 2,022 | 1,950 | 1,999 | -4 | -0.2% | 11,400 |
| 2022/11/28 | 1,970 | 2,035 | 1,960 | 2,003 | +27 | +1.4% | 20,600 |
| 2022/11/25 | 1,995 | 1,995 | 1,925 | 1,976 | -6 | -0.3% | 1,300 |
| 2022/11/24 | 1,950 | 2,000 | 1,950 | 1,982 | +32 | +1.6% | 22,800 |
| 2022/11/22 | 1,852 | 1,986 | 1,836 | 1,950 | +98 | +5.3% | 46,400 |
| 2022/11/21 | 1,881 | 1,881 | 1,832 | 1,852 | +11 | +0.6% | 8,400 |
| 2022/11/18 | 1,863 | 1,863 | 1,829 | 1,841 | -33 | -1.8% | 13,500 |
| 2022/11/17 | 1,875 | 1,875 | 1,816 | 1,874 | +10 | +0.5% | 10,700 |
| 2022/11/16 | 1,783 | 1,864 | 1,770 | 1,864 | +64 | +3.6% | 7,000 |
| 2022/11/15 | 1,847 | 1,847 | 1,785 | 1,800 | -47 | -2.5% | 15,100 |
| 2022/11/14 | 1,905 | 1,905 | 1,830 | 1,847 | -60 | -3.1% | 15,100 |
| 2022/11/11 | 1,831 | 1,907 | 1,762 | 1,907 | +84 | +4.6% | 37,400 |
| 2022/11/10 | 1,757 | 1,845 | 1,715 | 1,823 | +54 | +3.1% | 22,100 |
| 2022/11/09 | 1,821 | 1,821 | 1,769 | 1,769 | -79 | -4.3% | 15,500 |
| 2022/11/08 | 1,869 | 1,887 | 1,835 | 1,848 | -2 | -0.1% | 8,600 |
| 2022/11/07 | 1,859 | 1,874 | 1,829 | 1,850 | +26 | +1.4% | 6,200 |
| 2022/11/04 | 1,830 | 1,839 | 1,824 | 1,824 | -8 | -0.4% | 1,400 |
| 2022/11/02 | 1,855 | 1,861 | 1,810 | 1,832 | -52 | -2.8% | 9,100 |
| 2022/11/01 | 1,858 | 1,890 | 1,839 | 1,884 | +14 | +0.7% | 7,300 |
| 2022/10/31 | 1,979 | 1,979 | 1,865 | 1,870 | -75 | -3.9% | 20,300 |
| 2022/10/28 | 1,958 | 1,960 | 1,913 | 1,945 | -28 | -1.4% | 6,900 |
| 2022/10/27 | 1,982 | 1,982 | 1,935 | 1,973 | -43 | -2.1% | 15,400 |
| 2022/10/26 | 1,939 | 2,025 | 1,902 | 2,016 | +76 | +3.9% | 44,500 |
| 2022/10/25 | 1,874 | 1,940 | 1,853 | 1,940 | +71 | +3.8% | 18,100 |
| 2022/10/24 | 1,920 | 1,920 | 1,829 | 1,869 | -11 | -0.6% | 9,800 |
| 2022/10/21 | 1,898 | 1,898 | 1,850 | 1,880 | -12 | -0.6% | 15,300 |
| 2022/10/20 | 1,858 | 1,892 | 1,837 | 1,892 | +31 | +1.7% | 7,400 |
| 2022/10/19 | 1,910 | 1,910 | 1,846 | 1,861 | -89 | -4.6% | 18,700 |
| 2022/10/18 | 1,852 | 1,962 | 1,815 | 1,950 | +98 | +5.3% | 46,100 |
| 2022/10/17 | 1,853 | 1,853 | 1,804 | 1,852 | +14 | +0.8% | 8,300 |
| 2022/10/14 | 1,829 | 1,878 | 1,820 | 1,838 | -12 | -0.6% | 13,200 |
651～
700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「データＨＲ」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 |
|---|---|---|---|---|---|---|---|---|
| データＨＲ | 56,100円 | +55.7% | - | 0.00% | 18.40倍 | 46.83倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ビリングシス | 118,500円 | +13.7% | +19.6% | 2.18% | 16.06倍 | 2.54倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| フィスコ | 16,000円 | +2.3% | - | 0.00% | 246.15倍 | 15.18倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| アエリア | 33,900円 | +17.5% | - | 0.00% | 23.46倍 | 0.83倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| グロバルウェ | 19,600円 | +22.1% | - | 0.00% | 132.44倍 | 9.98倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
