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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,745 | 1,775 | 1,720 | 1,756 | +11 | +0.6% | 4,300 |
| 2017/01/19 | 1,798 | 1,798 | 1,740 | 1,745 | -55 | -3.1% | 5,900 |
| 2017/01/18 | 1,711 | 1,800 | 1,710 | 1,800 | +92 | +5.4% | 3,900 |
| 2017/01/17 | 1,745 | 1,745 | 1,702 | 1,708 | -48 | -2.7% | 4,200 |
| 2017/01/16 | 1,750 | 1,773 | 1,726 | 1,756 | +6 | +0.3% | 5,400 |
| 2017/01/13 | 1,691 | 1,784 | 1,691 | 1,750 | +59 | +3.5% | 5,600 |
| 2017/01/12 | 1,780 | 1,780 | 1,691 | 1,691 | -93 | -5.2% | 11,000 |
| 2017/01/11 | 1,700 | 1,784 | 1,700 | 1,784 | +80 | +4.7% | 10,400 |
| 2017/01/10 | 1,694 | 1,718 | 1,659 | 1,704 | -6 | -0.4% | 4,400 |
| 2017/01/06 | 1,710 | 1,743 | 1,680 | 1,710 | ±0 | ±0% | 14,700 |
| 2017/01/05 | 1,633 | 1,735 | 1,580 | 1,710 | +80 | +4.9% | 24,300 |
| 2017/01/04 | 1,601 | 1,630 | 1,594 | 1,630 | +28 | +1.7% | 6,800 |
| 2016/12/30 | 1,575 | 1,602 | 1,556 | 1,602 | +25 | +1.6% | 8,000 |
| 2016/12/29 | 1,599 | 1,599 | 1,541 | 1,577 | -26 | -1.6% | 14,600 |
| 2016/12/28 | 1,599 | 1,611 | 1,592 | 1,603 | +44 | +2.8% | 7,800 |
| 2016/12/27 | 1,560 | 1,575 | 1,517 | 1,559 | +39 | +2.6% | 8,000 |
| 2016/12/26 | 1,610 | 1,613 | 1,460 | 1,520 | -93 | -5.8% | 24,700 |
| 2016/12/22 | 1,601 | 1,617 | 1,542 | 1,613 | +2 | +0.1% | 16,500 |
| 2016/12/21 | 1,621 | 1,650 | 1,600 | 1,611 | -26 | -1.6% | 15,300 |
| 2016/12/20 | 1,581 | 1,640 | 1,558 | 1,637 | +56 | +3.5% | 22,100 |
| 2016/12/19 | 1,513 | 1,599 | 1,504 | 1,581 | +69 | +4.6% | 22,800 |
| 2016/12/16 | 1,495 | 1,551 | 1,495 | 1,512 | +11 | +0.7% | 26,200 |
| 2016/12/15 | 1,354 | 1,533 | 1,354 | 1,501 | +147 | +10.9% | 58,600 |
| 2016/12/14 | 1,341 | 1,370 | 1,341 | 1,354 | -10 | -0.7% | 6,700 |
| 2016/12/13 | 1,336 | 1,365 | 1,311 | 1,364 | +23 | +1.7% | 4,000 |
| 2016/12/12 | 1,370 | 1,370 | 1,329 | 1,341 | -10 | -0.7% | 6,300 |
| 2016/12/09 | 1,334 | 1,358 | 1,333 | 1,351 | -7 | -0.5% | 7,400 |
| 2016/12/08 | 1,366 | 1,366 | 1,330 | 1,358 | +4 | +0.3% | 8,800 |
| 2016/12/07 | 1,365 | 1,369 | 1,343 | 1,354 | +1 | +0.1% | 10,200 |
| 2016/12/06 | 1,327 | 1,365 | 1,283 | 1,353 | +33 | +2.5% | 15,800 |
| 2016/12/05 | 1,284 | 1,329 | 1,280 | 1,320 | +40 | +3.1% | 6,200 |
| 2016/12/02 | 1,283 | 1,290 | 1,273 | 1,280 | ±0 | ±0% | 4,800 |
| 2016/12/01 | 1,315 | 1,320 | 1,250 | 1,280 | -24 | -1.8% | 16,600 |
| 2016/11/30 | 1,328 | 1,328 | 1,301 | 1,304 | -2 | -0.2% | 5,100 |
| 2016/11/29 | 1,323 | 1,341 | 1,302 | 1,306 | -53 | -3.9% | 17,000 |
| 2016/11/28 | 1,296 | 1,359 | 1,296 | 1,359 | +33 | +2.5% | 16,500 |
| 2016/11/25 | 1,352 | 1,356 | 1,276 | 1,326 | -4 | -0.3% | 20,900 |
| 2016/11/24 | 1,418 | 1,418 | 1,300 | 1,330 | -96 | -6.7% | 40,300 |
| 2016/11/22 | 1,481 | 1,481 | 1,390 | 1,426 | -55 | -3.7% | 21,700 |
| 2016/11/21 | 1,482 | 1,509 | 1,473 | 1,481 | -30 | -2% | 8,800 |
| 2016/11/18 | 1,490 | 1,526 | 1,490 | 1,511 | +29 | +2% | 18,700 |
| 2016/11/17 | 1,590 | 1,596 | 1,471 | 1,482 | -93 | -5.9% | 20,100 |
| 2016/11/16 | 1,584 | 1,584 | 1,455 | 1,575 | -6 | -0.4% | 64,300 |
| 2016/11/15 | 1,595 | 1,600 | 1,571 | 1,581 | +1 | +0.1% | 38,000 |
| 2016/11/14 | 1,530 | 1,598 | 1,530 | 1,580 | +102 | +6.9% | 50,400 |
| 2016/11/11 | 1,360 | 1,557 | 1,349 | 1,478 | +129 | +9.6% | 60,600 |
| 2016/11/10 | 1,253 | 1,362 | 1,253 | 1,349 | +120 | +9.8% | 25,000 |
| 2016/11/09 | 1,284 | 1,289 | 1,229 | 1,229 | -46 | -3.6% | 28,700 |
| 2016/11/08 | 1,280 | 1,281 | 1,265 | 1,275 | -4 | -0.3% | 18,500 |
| 2016/11/07 | 1,242 | 1,279 | 1,242 | 1,279 | +39 | +3.1% | 8,400 |
2101～
2150
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
