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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,700 | 1,700 | 1,675 | 1,694 | +24 | +1.4% | 4,800 |
| 2017/11/08 | 1,666 | 1,689 | 1,641 | 1,670 | +15 | +0.9% | 9,100 |
| 2017/11/07 | 1,633 | 1,675 | 1,633 | 1,655 | -45 | -2.6% | 2,900 |
| 2017/11/06 | 1,721 | 1,721 | 1,690 | 1,700 | -20 | -1.2% | 3,700 |
| 2017/11/02 | 1,746 | 1,746 | 1,646 | 1,720 | +44 | +2.6% | 20,000 |
| 2017/11/01 | 1,542 | 1,797 | 1,534 | 1,676 | +174 | +11.6% | 34,500 |
| 2017/10/31 | 1,503 | 1,506 | 1,500 | 1,502 | -19 | -1.2% | 4,400 |
| 2017/10/30 | 1,524 | 1,524 | 1,507 | 1,521 | -4 | -0.3% | 3,000 |
| 2017/10/27 | 1,525 | 1,529 | 1,513 | 1,525 | ±0 | ±0% | 4,200 |
| 2017/10/26 | 1,555 | 1,573 | 1,525 | 1,525 | -14 | -0.9% | 3,900 |
| 2017/10/25 | 1,550 | 1,570 | 1,521 | 1,539 | -5 | -0.3% | 5,000 |
| 2017/10/24 | 1,541 | 1,583 | 1,537 | 1,544 | -1 | -0.1% | 3,100 |
| 2017/10/23 | 1,555 | 1,587 | 1,541 | 1,545 | -15 | -1% | 5,500 |
| 2017/10/20 | 1,589 | 1,589 | 1,550 | 1,560 | -23 | -1.5% | 5,700 |
| 2017/10/19 | 1,511 | 1,597 | 1,450 | 1,583 | +53 | +3.5% | 14,600 |
| 2017/10/18 | 1,566 | 1,566 | 1,529 | 1,530 | -41 | -2.6% | 7,600 |
| 2017/10/17 | 1,573 | 1,587 | 1,566 | 1,571 | -23 | -1.4% | 6,100 |
| 2017/10/16 | 1,569 | 1,614 | 1,560 | 1,594 | +4 | +0.3% | 10,400 |
| 2017/10/13 | 1,619 | 1,619 | 1,510 | 1,590 | -10 | -0.6% | 6,400 |
| 2017/10/12 | 1,603 | 1,603 | 1,596 | 1,600 | -3 | -0.2% | 4,200 |
| 2017/10/11 | 1,650 | 1,652 | 1,580 | 1,603 | -47 | -2.8% | 21,100 |
| 2017/10/10 | 1,705 | 1,705 | 1,650 | 1,650 | -53 | -3.1% | 5,300 |
| 2017/10/06 | 1,695 | 1,711 | 1,691 | 1,703 | -8 | -0.5% | 3,000 |
| 2017/10/05 | 1,700 | 1,737 | 1,693 | 1,711 | -2 | -0.1% | 4,100 |
| 2017/10/04 | 1,748 | 1,748 | 1,712 | 1,713 | -23 | -1.3% | 3,500 |
| 2017/10/03 | 1,732 | 1,751 | 1,731 | 1,736 | +7 | +0.4% | 4,100 |
| 2017/10/02 | 1,747 | 1,747 | 1,729 | 1,729 | +7 | +0.4% | 1,000 |
| 2017/09/29 | 1,737 | 1,738 | 1,706 | 1,722 | +11 | +0.6% | 2,700 |
| 2017/09/28 | 1,728 | 1,729 | 1,700 | 1,711 | -34 | -1.9% | 5,700 |
| 2017/09/27 | 1,722 | 1,745 | 1,717 | 1,745 | +10 | +0.6% | 1,500 |
| 2017/09/26 | 1,730 | 1,735 | 1,718 | 1,735 | -18 | -1% | 2,800 |
| 2017/09/25 | 1,775 | 1,775 | 1,734 | 1,753 | -22 | -1.2% | 7,700 |
| 2017/09/22 | 1,798 | 1,798 | 1,768 | 1,775 | +10 | +0.6% | 3,400 |
| 2017/09/21 | 1,771 | 1,780 | 1,760 | 1,765 | -22 | -1.2% | 3,700 |
| 2017/09/20 | 1,830 | 1,830 | 1,777 | 1,787 | -13 | -0.7% | 5,300 |
| 2017/09/19 | 1,812 | 1,813 | 1,778 | 1,800 | +3 | +0.2% | 6,100 |
| 2017/09/15 | 1,762 | 1,799 | 1,760 | 1,797 | +32 | +1.8% | 2,800 |
| 2017/09/14 | 1,771 | 1,778 | 1,745 | 1,765 | -8 | -0.5% | 3,500 |
| 2017/09/13 | 1,785 | 1,785 | 1,773 | 1,773 | -7 | -0.4% | 1,000 |
| 2017/09/12 | 1,752 | 1,830 | 1,752 | 1,780 | +31 | +1.8% | 8,900 |
| 2017/09/11 | 1,750 | 1,750 | 1,715 | 1,749 | +49 | +2.9% | 5,000 |
| 2017/09/08 | 1,733 | 1,733 | 1,684 | 1,700 | -37 | -2.1% | 9,900 |
| 2017/09/07 | 1,723 | 1,750 | 1,700 | 1,737 | +14 | +0.8% | 8,500 |
| 2017/09/06 | 1,712 | 1,739 | 1,700 | 1,723 | -29 | -1.7% | 3,900 |
| 2017/09/05 | 1,801 | 1,801 | 1,700 | 1,752 | -83 | -4.5% | 9,300 |
| 2017/09/04 | 1,820 | 1,839 | 1,807 | 1,835 | +14 | +0.8% | 2,000 |
| 2017/09/01 | 1,793 | 1,850 | 1,793 | 1,821 | +20 | +1.1% | 4,300 |
| 2017/08/31 | 1,797 | 1,877 | 1,797 | 1,801 | +1 | +0.1% | 7,800 |
| 2017/08/30 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,700 |
| 2017/08/29 | 1,820 | 1,820 | 1,800 | 1,800 | -5 | -0.3% | 700 |
1901～
1950
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
