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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,110 | 3,110 | 3,065 | 3,065 | -45 | -1.4% | 4,500 |
| 2021/01/19 | 3,065 | 3,150 | 3,030 | 3,110 | +10 | +0.3% | 5,300 |
| 2021/01/18 | 3,110 | 3,160 | 3,095 | 3,100 | +5 | +0.2% | 4,600 |
| 2021/01/15 | 3,250 | 3,250 | 3,090 | 3,095 | -155 | -4.8% | 17,700 |
| 2021/01/14 | 3,335 | 3,335 | 3,250 | 3,250 | -85 | -2.5% | 7,000 |
| 2021/01/13 | 3,410 | 3,410 | 3,265 | 3,335 | -75 | -2.2% | 13,300 |
| 2021/01/12 | 3,375 | 3,500 | 3,320 | 3,410 | +55 | +1.6% | 15,000 |
| 2021/01/08 | 3,515 | 3,515 | 3,340 | 3,355 | -90 | -2.6% | 16,100 |
| 2021/01/07 | 3,600 | 3,600 | 3,410 | 3,445 | -85 | -2.4% | 11,900 |
| 2021/01/06 | 3,655 | 3,670 | 3,520 | 3,530 | -150 | -4.1% | 9,200 |
| 2021/01/05 | 3,730 | 3,730 | 3,605 | 3,680 | -50 | -1.3% | 10,100 |
| 2021/01/04 | 3,830 | 3,890 | 3,720 | 3,730 | -40 | -1.1% | 20,300 |
| 2020/12/30 | 3,695 | 3,800 | 3,645 | 3,770 | +75 | +2% | 4,400 |
| 2020/12/29 | 3,620 | 3,850 | 3,620 | 3,695 | +75 | +2.1% | 7,700 |
| 2020/12/28 | 3,420 | 3,700 | 3,415 | 3,620 | +245 | +7.3% | 8,600 |
| 2020/12/25 | 3,460 | 3,460 | 3,375 | 3,375 | -40 | -1.2% | 3,000 |
| 2020/12/24 | 3,515 | 3,515 | 3,330 | 3,415 | +40 | +1.2% | 3,400 |
| 2020/12/23 | 3,350 | 3,450 | 3,340 | 3,375 | +25 | +0.7% | 2,900 |
| 2020/12/22 | 3,465 | 3,540 | 3,345 | 3,350 | -150 | -4.3% | 6,800 |
| 2020/12/21 | 3,500 | 3,530 | 3,395 | 3,500 | -25 | -0.7% | 4,300 |
| 2020/12/18 | 3,550 | 3,560 | 3,500 | 3,525 | +25 | +0.7% | 3,600 |
| 2020/12/17 | 3,580 | 3,585 | 3,500 | 3,500 | -55 | -1.5% | 3,600 |
| 2020/12/16 | 3,550 | 3,630 | 3,550 | 3,555 | +15 | +0.4% | 1,400 |
| 2020/12/15 | 3,640 | 3,640 | 3,465 | 3,540 | -30 | -0.8% | 7,200 |
| 2020/12/14 | 3,755 | 3,755 | 3,550 | 3,570 | -145 | -3.9% | 4,800 |
| 2020/12/11 | 3,630 | 3,800 | 3,530 | 3,715 | +225 | +6.4% | 12,400 |
| 2020/12/10 | 3,610 | 3,645 | 3,490 | 3,490 | -120 | -3.3% | 5,200 |
| 2020/12/09 | 3,355 | 3,695 | 3,355 | 3,610 | +190 | +5.6% | 13,000 |
| 2020/12/08 | 3,360 | 3,430 | 3,350 | 3,420 | -10 | -0.3% | 4,000 |
| 2020/12/07 | 3,620 | 3,650 | 3,345 | 3,430 | -260 | -7% | 9,900 |
| 2020/12/04 | 3,605 | 3,700 | 3,605 | 3,690 | +15 | +0.4% | 3,100 |
| 2020/12/03 | 3,900 | 3,995 | 3,665 | 3,675 | -180 | -4.7% | 18,800 |
| 2020/12/02 | 3,665 | 4,000 | 3,620 | 3,855 | +260 | +7.2% | 28,700 |
| 2020/12/01 | 3,345 | 3,595 | 3,320 | 3,595 | +300 | +9.1% | 11,300 |
| 2020/11/30 | 3,315 | 3,340 | 3,250 | 3,295 | +115 | +3.6% | 5,800 |
| 2020/11/27 | 3,270 | 3,290 | 3,180 | 3,180 | -20 | -0.6% | 4,200 |
| 2020/11/26 | 3,160 | 3,260 | 3,160 | 3,200 | +40 | +1.3% | 900 |
| 2020/11/25 | 3,305 | 3,345 | 3,160 | 3,160 | -165 | -5% | 9,200 |
| 2020/11/24 | 3,370 | 3,395 | 3,235 | 3,325 | -110 | -3.2% | 12,800 |
| 2020/11/20 | 3,390 | 3,435 | 3,320 | 3,435 | +40 | +1.2% | 3,100 |
| 2020/11/19 | 3,320 | 3,420 | 3,210 | 3,395 | +5 | +0.1% | 3,900 |
| 2020/11/18 | 3,315 | 3,450 | 3,305 | 3,390 | +40 | +1.2% | 2,400 |
| 2020/11/17 | 3,500 | 3,535 | 3,335 | 3,350 | -120 | -3.5% | 8,700 |
| 2020/11/16 | 3,330 | 3,500 | 3,265 | 3,470 | +70 | +2.1% | 7,900 |
| 2020/11/13 | 3,300 | 3,440 | 3,080 | 3,400 | +50 | +1.5% | 19,200 |
| 2020/11/12 | 3,310 | 3,480 | 3,230 | 3,350 | +15 | +0.4% | 5,300 |
| 2020/11/11 | 3,300 | 3,370 | 3,185 | 3,335 | +35 | +1.1% | 3,500 |
| 2020/11/10 | 3,465 | 3,500 | 3,190 | 3,300 | -170 | -4.9% | 11,200 |
| 2020/11/09 | 3,560 | 3,590 | 3,435 | 3,470 | -40 | -1.1% | 7,600 |
| 2020/11/06 | 3,400 | 3,580 | 3,400 | 3,510 | +95 | +2.8% | 10,000 |
1051～
1100
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
