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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 4,470 | 4,715 | 4,380 | 4,680 | +280 | +6.4% | 27,400 |
| 2021/04/01 | 4,295 | 4,830 | 4,295 | 4,400 | +175 | +4.1% | 53,800 |
| 2021/03/31 | 4,050 | 4,335 | 4,050 | 4,225 | +140 | +3.4% | 16,200 |
| 2021/03/30 | 3,990 | 4,105 | 3,940 | 4,085 | +95 | +2.4% | 9,100 |
| 2021/03/29 | 4,080 | 4,080 | 3,950 | 3,990 | -90 | -2.2% | 6,200 |
| 2021/03/26 | 3,950 | 4,125 | 3,940 | 4,080 | +165 | +4.2% | 6,900 |
| 2021/03/25 | 3,865 | 3,950 | 3,770 | 3,915 | -15 | -0.4% | 10,300 |
| 2021/03/24 | 3,900 | 3,960 | 3,895 | 3,930 | +30 | +0.8% | 4,500 |
| 2021/03/23 | 4,000 | 4,030 | 3,830 | 3,900 | -100 | -2.5% | 19,700 |
| 2021/03/22 | 4,035 | 4,055 | 4,000 | 4,000 | -105 | -2.6% | 3,600 |
| 2021/03/19 | 3,965 | 4,110 | 3,870 | 4,105 | +75 | +1.9% | 11,300 |
| 2021/03/18 | 4,150 | 4,220 | 3,975 | 4,030 | -100 | -2.4% | 14,400 |
| 2021/03/17 | 4,215 | 4,215 | 4,060 | 4,130 | -5 | -0.1% | 7,700 |
| 2021/03/16 | 4,150 | 4,175 | 4,005 | 4,135 | -10 | -0.2% | 13,200 |
| 2021/03/15 | 4,285 | 4,285 | 4,065 | 4,145 | -140 | -3.3% | 14,600 |
| 2021/03/12 | 3,965 | 4,285 | 3,850 | 4,285 | +280 | +7% | 32,000 |
| 2021/03/11 | 3,900 | 4,025 | 3,825 | 4,005 | +105 | +2.7% | 8,100 |
| 2021/03/10 | 3,925 | 3,975 | 3,870 | 3,900 | -70 | -1.8% | 6,400 |
| 2021/03/09 | 3,885 | 4,040 | 3,800 | 3,970 | +155 | +4.1% | 24,500 |
| 2021/03/08 | 3,945 | 4,035 | 3,740 | 3,815 | -200 | -5% | 21,600 |
| 2021/03/05 | 4,050 | 4,055 | 3,875 | 4,015 | -35 | -0.9% | 15,000 |
| 2021/03/04 | 4,285 | 4,285 | 4,030 | 4,050 | -275 | -6.4% | 32,600 |
| 2021/03/03 | 4,310 | 4,360 | 4,025 | 4,325 | +15 | +0.3% | 20,700 |
| 2021/03/02 | 4,635 | 4,650 | 4,150 | 4,310 | +25 | +0.6% | 49,700 |
| 2021/03/01 | 4,600 | 4,670 | 4,180 | 4,285 | -310 | -6.7% | 63,800 |
| 2021/02/26 | 4,315 | 4,795 | 4,200 | 4,595 | +210 | +4.8% | 108,300 |
| 2021/02/25 | 3,960 | 4,440 | 3,960 | 4,385 | +530 | +13.7% | 84,600 |
| 2021/02/24 | 3,930 | 3,940 | 3,805 | 3,855 | -95 | -2.4% | 21,500 |
| 2021/02/22 | 3,890 | 4,030 | 3,790 | 3,950 | +60 | +1.5% | 34,400 |
| 2021/02/19 | 3,735 | 3,960 | 3,735 | 3,890 | +160 | +4.3% | 51,200 |
| 2021/02/18 | 3,645 | 3,755 | 3,550 | 3,730 | +45 | +1.2% | 22,600 |
| 2021/02/17 | 3,605 | 3,730 | 3,550 | 3,685 | +25 | +0.7% | 22,800 |
| 2021/02/16 | 3,525 | 3,685 | 3,380 | 3,660 | +165 | +4.7% | 43,100 |
| 2021/02/15 | 3,410 | 3,555 | 3,320 | 3,495 | +145 | +4.3% | 33,000 |
| 2021/02/12 | 3,140 | 3,355 | 3,025 | 3,350 | +255 | +8.2% | 40,200 |
| 2021/02/10 | 3,045 | 3,135 | 3,045 | 3,095 | +95 | +3.2% | 7,700 |
| 2021/02/09 | 3,020 | 3,025 | 2,960 | 3,000 | -10 | -0.3% | 6,100 |
| 2021/02/08 | 3,045 | 3,080 | 3,000 | 3,010 | -35 | -1.1% | 8,100 |
| 2021/02/05 | 2,991 | 3,065 | 2,991 | 3,045 | +54 | +1.8% | 2,600 |
| 2021/02/04 | 3,120 | 3,120 | 2,981 | 2,991 | -129 | -4.1% | 6,600 |
| 2021/02/03 | 3,000 | 3,180 | 3,000 | 3,120 | +120 | +4% | 10,000 |
| 2021/02/02 | 2,970 | 3,020 | 2,950 | 3,000 | -10 | -0.3% | 4,600 |
| 2021/02/01 | 2,951 | 3,050 | 2,950 | 3,010 | +14 | +0.5% | 4,400 |
| 2021/01/29 | 3,000 | 3,185 | 2,960 | 2,996 | -59 | -1.9% | 12,700 |
| 2021/01/28 | 3,050 | 3,105 | 2,970 | 3,055 | -30 | -1% | 18,000 |
| 2021/01/27 | 3,100 | 3,125 | 3,030 | 3,085 | -5 | -0.2% | 8,400 |
| 2021/01/26 | 3,190 | 3,195 | 3,075 | 3,090 | -100 | -3.1% | 10,200 |
| 2021/01/25 | 3,130 | 3,225 | 3,120 | 3,190 | +65 | +2.1% | 7,700 |
| 2021/01/22 | 3,140 | 3,160 | 3,080 | 3,125 | -35 | -1.1% | 8,700 |
| 2021/01/21 | 3,070 | 3,195 | 3,070 | 3,160 | +95 | +3.1% | 6,900 |
1001～
1050
件表示中 / 3694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 | 41,100円 | - | - | 0.00% | - | 2.05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 |
| シノプス | 84,200円 | +19.4% | +131.2% | 1.90% | 21.15倍 | 2.97倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| アエリア | 24,800円 | +17.5% | - | 0.00% | 17.26倍 | 0.62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 |
| ポストプライ | 51,300円 | - | - | 0.00% | 23.88倍 | 5.22倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ｒａｋｕｍｏ | 88,800円 | +11.7% | +5.6% | 1.01% | 19.95倍 | 3.18倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
