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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,849 | 1,850 | 1,796 | 1,850 | -3 | -0.2% | 10,300 |
| 2022/10/12 | 1,859 | 1,860 | 1,801 | 1,853 | -5 | -0.3% | 6,200 |
| 2022/10/11 | 1,861 | 1,861 | 1,821 | 1,858 | +10 | +0.5% | 600 |
| 2022/10/07 | 1,860 | 1,860 | 1,785 | 1,848 | -15 | -0.8% | 8,800 |
| 2022/10/06 | 1,869 | 1,870 | 1,825 | 1,863 | +33 | +1.8% | 16,400 |
| 2022/10/05 | 1,861 | 1,883 | 1,830 | 1,830 | -38 | -2% | 8,100 |
| 2022/10/04 | 1,810 | 1,868 | 1,773 | 1,868 | +105 | +6% | 17,400 |
| 2022/10/03 | 1,791 | 1,810 | 1,745 | 1,763 | -32 | -1.8% | 7,600 |
| 2022/09/30 | 1,816 | 1,830 | 1,759 | 1,795 | -35 | -1.9% | 6,800 |
| 2022/09/29 | 1,826 | 1,841 | 1,804 | 1,830 | +7 | +0.4% | 12,300 |
| 2022/09/28 | 1,850 | 1,880 | 1,801 | 1,823 | -45 | -2.4% | 18,100 |
| 2022/09/27 | 1,737 | 1,868 | 1,723 | 1,868 | +171 | +10.1% | 29,900 |
| 2022/09/26 | 1,770 | 1,770 | 1,690 | 1,697 | -46 | -2.6% | 15,400 |
| 2022/09/22 | 1,796 | 1,796 | 1,730 | 1,743 | +8 | +0.5% | 6,700 |
| 2022/09/21 | 1,739 | 1,766 | 1,716 | 1,735 | -44 | -2.5% | 8,700 |
| 2022/09/20 | 1,764 | 1,780 | 1,728 | 1,779 | +51 | +3% | 5,700 |
| 2022/09/16 | 1,783 | 1,823 | 1,727 | 1,728 | -76 | -4.2% | 16,100 |
| 2022/09/15 | 1,862 | 1,862 | 1,786 | 1,804 | -18 | -1% | 9,400 |
| 2022/09/14 | 1,800 | 1,870 | 1,789 | 1,822 | -46 | -2.5% | 8,100 |
| 2022/09/13 | 1,870 | 1,889 | 1,852 | 1,868 | +38 | +2.1% | 17,800 |
| 2022/09/12 | 1,835 | 1,850 | 1,805 | 1,830 | +33 | +1.8% | 8,600 |
| 2022/09/09 | 1,821 | 1,835 | 1,797 | 1,797 | -13 | -0.7% | 15,300 |
| 2022/09/08 | 1,820 | 1,821 | 1,786 | 1,810 | +30 | +1.7% | 12,300 |
| 2022/09/07 | 1,856 | 1,856 | 1,780 | 1,780 | -83 | -4.5% | 21,300 |
| 2022/09/06 | 1,870 | 1,878 | 1,836 | 1,863 | +10 | +0.5% | 27,200 |
| 2022/09/05 | 1,871 | 1,893 | 1,829 | 1,853 | -22 | -1.2% | 38,300 |
| 2022/09/02 | 1,858 | 1,898 | 1,820 | 1,875 | +18 | +1% | 23,400 |
| 2022/09/01 | 1,925 | 1,926 | 1,847 | 1,857 | -103 | -5.3% | 35,500 |
| 2022/08/31 | 1,877 | 1,980 | 1,877 | 1,960 | +69 | +3.6% | 46,300 |
| 2022/08/30 | 1,951 | 1,951 | 1,870 | 1,891 | -100 | -5% | 42,300 |
| 2022/08/29 | 1,746 | 2,011 | 1,732 | 1,991 | +236 | +13.4% | 179,400 |
| 2022/08/26 | 1,776 | 1,809 | 1,755 | 1,755 | -17 | -1% | 25,600 |
| 2022/08/25 | 1,754 | 1,803 | 1,711 | 1,772 | +85 | +5% | 22,600 |
| 2022/08/24 | 1,719 | 1,758 | 1,676 | 1,687 | -1 | -0.1% | 19,900 |
| 2022/08/23 | 1,750 | 1,750 | 1,688 | 1,688 | -62 | -3.5% | 20,200 |
| 2022/08/22 | 1,753 | 1,774 | 1,722 | 1,750 | -22 | -1.2% | 23,700 |
| 2022/08/19 | 1,796 | 1,810 | 1,763 | 1,772 | -15 | -0.8% | 11,900 |
| 2022/08/18 | 1,802 | 1,820 | 1,787 | 1,787 | -17 | -0.9% | 18,100 |
| 2022/08/17 | 1,841 | 1,879 | 1,797 | 1,804 | -32 | -1.7% | 19,900 |
| 2022/08/16 | 1,803 | 1,848 | 1,803 | 1,836 | +20 | +1.1% | 28,800 |
| 2022/08/15 | 1,832 | 1,843 | 1,796 | 1,816 | -31 | -1.7% | 40,400 |
| 2022/08/12 | 1,834 | 1,921 | 1,830 | 1,847 | +76 | +4.3% | 131,900 |
| 2022/08/10 | 1,834 | 1,850 | 1,754 | 1,771 | -45 | -2.5% | 122,600 |
| 2022/08/09 | 1,863 | 1,863 | 1,779 | 1,816 | -32 | -1.7% | 86,700 |
| 2022/08/08 | 1,853 | 1,898 | 1,806 | 1,848 | -13 | -0.7% | 48,300 |
| 2022/08/05 | 1,800 | 1,898 | 1,800 | 1,861 | +70 | +3.9% | 82,200 |
| 2022/08/04 | 1,694 | 1,900 | 1,670 | 1,791 | +111 | +6.6% | 91,900 |
| 2022/08/03 | 1,628 | 1,686 | 1,614 | 1,680 | +62 | +3.8% | 62,000 |
| 2022/08/02 | 1,629 | 1,683 | 1,611 | 1,618 | -35 | -2.1% | 39,000 |
| 2022/08/01 | 1,662 | 1,697 | 1,611 | 1,653 | -167 | -9.2% | 146,600 |
701～
750
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 | 55,500円 | +55.7% | - | 0.00% | 18.20倍 | 46.33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 | 107,900円 | +13.7% | +19.6% | 2.39% | 14.62倍 | 2.31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 | 15,400円 | +2.3% | - | 0.00% | 236.92倍 | 14.61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 | 33,200円 | +17.5% | - | 0.00% | 22.98倍 | 0.81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 | 19,300円 | +22.1% | - | 0.00% | 130.41倍 | 9.83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
