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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,534 | 1,583 | 1,485 | 1,522 | -21 | -1.4% | 34,100 |
| 2022/03/03 | 1,690 | 1,711 | 1,543 | 1,543 | -147 | -8.7% | 64,200 |
| 2022/03/02 | 1,557 | 1,768 | 1,547 | 1,690 | +133 | +8.5% | 70,500 |
| 2022/03/01 | 1,585 | 1,618 | 1,532 | 1,557 | -28 | -1.8% | 87,100 |
| 2022/02/28 | 1,287 | 1,616 | 1,254 | 1,585 | +268 | +20.3% | 126,500 |
| 2022/02/25 | 1,134 | 1,317 | 1,134 | 1,317 | +185 | +16.3% | 44,900 |
| 2022/02/24 | 1,090 | 1,167 | 1,085 | 1,132 | +42 | +3.9% | 35,700 |
| 2022/02/22 | 998 | 1,090 | 980 | 1,090 | +57 | +5.5% | 30,300 |
| 2022/02/21 | 1,112 | 1,128 | 1,000 | 1,033 | -132 | -11.3% | 56,600 |
| 2022/02/18 | 1,215 | 1,215 | 1,139 | 1,165 | -60 | -4.9% | 18,000 |
| 2022/02/17 | 1,228 | 1,284 | 1,179 | 1,225 | -29 | -2.3% | 17,800 |
| 2022/02/16 | 1,294 | 1,356 | 1,245 | 1,254 | +20 | +1.6% | 18,400 |
| 2022/02/15 | 1,272 | 1,292 | 1,219 | 1,234 | -8 | -0.6% | 16,300 |
| 2022/02/14 | 1,280 | 1,280 | 1,223 | 1,242 | -58 | -4.5% | 20,600 |
| 2022/02/10 | 1,397 | 1,413 | 1,300 | 1,300 | -70 | -5.1% | 12,500 |
| 2022/02/09 | 1,300 | 1,375 | 1,299 | 1,370 | +78 | +6% | 9,800 |
| 2022/02/08 | 1,360 | 1,369 | 1,275 | 1,292 | -68 | -5% | 9,400 |
| 2022/02/07 | 1,426 | 1,426 | 1,342 | 1,360 | -88 | -6.1% | 9,100 |
| 2022/02/04 | 1,403 | 1,450 | 1,324 | 1,448 | +75 | +5.5% | 11,400 |
| 2022/02/03 | 1,450 | 1,480 | 1,373 | 1,373 | -98 | -6.7% | 9,900 |
| 2022/02/02 | 1,433 | 1,495 | 1,433 | 1,471 | +38 | +2.7% | 4,700 |
| 2022/02/01 | 1,396 | 1,525 | 1,389 | 1,433 | +32 | +2.3% | 20,400 |
| 2022/01/31 | 1,375 | 1,444 | 1,340 | 1,401 | +72 | +5.4% | 24,900 |
| 2022/01/28 | 1,315 | 1,364 | 1,281 | 1,329 | +9 | +0.7% | 22,000 |
| 2022/01/27 | 1,415 | 1,460 | 1,319 | 1,320 | -104 | -7.3% | 20,500 |
| 2022/01/26 | 1,412 | 1,488 | 1,411 | 1,424 | -36 | -2.5% | 6,900 |
| 2022/01/25 | 1,502 | 1,568 | 1,417 | 1,460 | -72 | -4.7% | 25,300 |
| 2022/01/24 | 1,497 | 1,532 | 1,433 | 1,532 | +35 | +2.3% | 15,100 |
| 2022/01/21 | 1,454 | 1,520 | 1,454 | 1,497 | -8 | -0.5% | 11,200 |
| 2022/01/20 | 1,447 | 1,542 | 1,447 | 1,505 | +40 | +2.7% | 21,000 |
| 2022/01/19 | 1,512 | 1,540 | 1,445 | 1,465 | -66 | -4.3% | 28,500 |
| 2022/01/18 | 1,550 | 1,624 | 1,525 | 1,531 | -59 | -3.7% | 20,000 |
| 2022/01/17 | 1,608 | 1,637 | 1,545 | 1,590 | -17 | -1.1% | 11,500 |
| 2022/01/14 | 1,630 | 1,647 | 1,551 | 1,607 | -45 | -2.7% | 18,900 |
| 2022/01/13 | 1,668 | 1,668 | 1,634 | 1,652 | -26 | -1.5% | 5,900 |
| 2022/01/12 | 1,654 | 1,720 | 1,624 | 1,678 | +24 | +1.5% | 10,900 |
| 2022/01/11 | 1,686 | 1,691 | 1,618 | 1,654 | -32 | -1.9% | 13,900 |
| 2022/01/07 | 1,749 | 1,749 | 1,613 | 1,686 | -5 | -0.3% | 19,000 |
| 2022/01/06 | 1,780 | 1,780 | 1,654 | 1,691 | -91 | -5.1% | 19,000 |
| 2022/01/05 | 1,835 | 1,847 | 1,782 | 1,782 | -83 | -4.5% | 24,600 |
| 2022/01/04 | 1,850 | 1,880 | 1,800 | 1,865 | +16 | +0.9% | 18,100 |
| 2021/12/30 | 1,911 | 1,925 | 1,811 | 1,849 | -63 | -3.3% | 18,600 |
| 2021/12/29 | 1,925 | 1,980 | 1,899 | 1,912 | -36 | -1.8% | 8,400 |
| 2021/12/28 | 1,957 | 2,009 | 1,948 | 1,948 | +8 | +0.4% | 7,700 |
| 2021/12/27 | 1,941 | 2,034 | 1,940 | 1,940 | -22 | -1.1% | 18,900 |
| 2021/12/24 | 1,920 | 2,010 | 1,920 | 1,962 | +46 | +2.4% | 13,200 |
| 2021/12/23 | 2,038 | 2,118 | 1,902 | 1,916 | -110 | -5.4% | 26,900 |
| 2021/12/22 | 1,968 | 2,033 | 1,968 | 2,026 | +86 | +4.4% | 25,800 |
| 2021/12/21 | 1,919 | 1,970 | 1,875 | 1,940 | +63 | +3.4% | 11,300 |
| 2021/12/20 | 1,874 | 1,939 | 1,870 | 1,877 | -14 | -0.7% | 19,200 |
851～
900
件表示中 / 3768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 | 56,200円 | +55.7% | - | 0.00% | 18.43倍 | 46.91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 |
| ビーマップ | 208,100円 | +27.2% | - | 0.00% | 242.54倍 | 19.26倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| エディア | 115,700円 | +10.9% | +43.5% | 0.86% | 27.29倍 | 4.98倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| アエリア | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82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 |
| ＲＯＸＸ | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
