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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 2,035 | 2,035 | 1,996 | 2,030 | -7 | -0.3% | 10,700 |
| 2017/03/31 | 2,082 | 2,082 | 2,031 | 2,037 | -5 | -0.2% | 7,400 |
| 2017/03/30 | 2,088 | 2,094 | 2,042 | 2,042 | -46 | -2.2% | 10,000 |
| 2017/03/29 | 1,990 | 2,098 | 1,984 | 2,088 | +104 | +5.2% | 37,200 |
| 2017/03/28 | 1,960 | 1,986 | 1,946 | 1,984 | +24 | +1.2% | 10,400 |
| 2017/03/27 | 1,940 | 1,969 | 1,931 | 1,960 | ±0 | ±0% | 7,300 |
| 2017/03/24 | 1,924 | 1,966 | 1,924 | 1,960 | +22 | +1.1% | 6,800 |
| 2017/03/23 | 1,964 | 1,987 | 1,933 | 1,938 | -3 | -0.2% | 6,800 |
| 2017/03/22 | 1,962 | 2,008 | 1,941 | 1,941 | -62 | -3.1% | 20,200 |
| 2017/03/21 | 1,959 | 2,015 | 1,940 | 2,003 | +15 | +0.8% | 28,900 |
| 2017/03/17 | 1,987 | 2,013 | 1,933 | 1,988 | -27 | -1.3% | 38,800 |
| 2017/03/16 | 2,016 | 2,017 | 1,976 | 2,015 | +18 | +0.9% | 24,200 |
| 2017/03/15 | 2,005 | 2,055 | 1,921 | 1,997 | -8 | -0.4% | 53,500 |
| 2017/03/14 | 2,011 | 2,012 | 1,957 | 2,005 | +4 | +0.2% | 12,200 |
| 2017/03/13 | 1,990 | 2,079 | 1,985 | 2,001 | +16 | +0.8% | 41,700 |
| 2017/03/10 | 1,950 | 1,985 | 1,920 | 1,985 | +66 | +3.4% | 19,000 |
| 2017/03/09 | 1,899 | 1,919 | 1,898 | 1,919 | +9 | +0.5% | 7,100 |
| 2017/03/08 | 1,885 | 1,911 | 1,854 | 1,910 | +25 | +1.3% | 10,000 |
| 2017/03/07 | 1,833 | 1,885 | 1,833 | 1,885 | +38 | +2.1% | 5,500 |
| 2017/03/06 | 1,897 | 1,897 | 1,834 | 1,847 | -51 | -2.7% | 7,900 |
| 2017/03/03 | 1,866 | 1,898 | 1,866 | 1,898 | +32 | +1.7% | 3,000 |
| 2017/03/02 | 1,866 | 1,893 | 1,866 | 1,866 | +1 | +0.1% | 1,700 |
| 2017/03/01 | 1,895 | 1,895 | 1,856 | 1,865 | ±0 | ±0% | 4,500 |
| 2017/02/28 | 1,824 | 1,866 | 1,824 | 1,865 | +41 | +2.2% | 2,500 |
| 2017/02/27 | 1,830 | 1,888 | 1,808 | 1,824 | -39 | -2.1% | 10,700 |
| 2017/02/24 | 1,840 | 1,875 | 1,840 | 1,863 | +23 | +1.3% | 4,500 |
| 2017/02/23 | 1,780 | 1,854 | 1,779 | 1,840 | +85 | +4.8% | 14,600 |
| 2017/02/22 | 1,711 | 1,770 | 1,711 | 1,755 | +45 | +2.6% | 7,100 |
| 2017/02/21 | 1,693 | 1,722 | 1,690 | 1,710 | +17 | +1% | 3,900 |
| 2017/02/20 | 1,689 | 1,730 | 1,689 | 1,693 | +26 | +1.6% | 7,000 |
| 2017/02/17 | 1,653 | 1,679 | 1,653 | 1,667 | -8 | -0.5% | 2,900 |
| 2017/02/16 | 1,696 | 1,699 | 1,666 | 1,675 | -21 | -1.2% | 2,400 |
| 2017/02/15 | 1,685 | 1,700 | 1,671 | 1,696 | +11 | +0.7% | 2,100 |
| 2017/02/14 | 1,689 | 1,689 | 1,667 | 1,685 | +15 | +0.9% | 3,900 |
| 2017/02/13 | 1,685 | 1,685 | 1,662 | 1,670 | +4 | +0.2% | 2,300 |
| 2017/02/10 | 1,685 | 1,693 | 1,650 | 1,666 | +1 | +0.1% | 3,700 |
| 2017/02/09 | 1,669 | 1,685 | 1,633 | 1,665 | +5 | +0.3% | 3,700 |
| 2017/02/08 | 1,659 | 1,675 | 1,645 | 1,660 | ±0 | ±0% | 4,500 |
| 2017/02/07 | 1,650 | 1,660 | 1,533 | 1,660 | +5 | +0.3% | 20,400 |
| 2017/02/06 | 1,659 | 1,670 | 1,650 | 1,655 | -4 | -0.2% | 3,500 |
| 2017/02/03 | 1,655 | 1,680 | 1,640 | 1,659 | -21 | -1.3% | 6,200 |
| 2017/02/02 | 1,679 | 1,701 | 1,679 | 1,680 | -15 | -0.9% | 4,800 |
| 2017/02/01 | 1,704 | 1,704 | 1,650 | 1,695 | -9 | -0.5% | 6,500 |
| 2017/01/31 | 1,672 | 1,717 | 1,657 | 1,704 | +30 | +1.8% | 4,800 |
| 2017/01/30 | 1,700 | 1,700 | 1,668 | 1,674 | -34 | -2% | 6,200 |
| 2017/01/27 | 1,692 | 1,708 | 1,670 | 1,708 | +17 | +1% | 4,900 |
| 2017/01/26 | 1,694 | 1,710 | 1,666 | 1,691 | -2 | -0.1% | 4,600 |
| 2017/01/25 | 1,680 | 1,723 | 1,666 | 1,693 | +13 | +0.8% | 4,200 |
| 2017/01/24 | 1,680 | 1,680 | 1,640 | 1,680 | -5 | -0.3% | 9,900 |
| 2017/01/23 | 1,710 | 1,719 | 1,685 | 1,685 | -71 | -4% | 3,300 |
2051～
2100
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
