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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,181 | 1,208 | 1,181 | 1,206 | -3 | -0.2% | 2,000 |
| 2010/08/03 | 1,209 | 1,209 | 1,195 | 1,209 | ±0 | ±0% | 2,700 |
| 2010/08/02 | 1,215 | 1,216 | 1,204 | 1,209 | -33 | -2.7% | 1,200 |
| 2010/07/30 | 1,208 | 1,242 | 1,208 | 1,242 | +6 | +0.5% | 800 |
| 2010/07/29 | 1,236 | 1,236 | 1,200 | 1,236 | -2 | -0.2% | 1,400 |
| 2010/07/28 | 1,237 | 1,238 | 1,207 | 1,238 | ±0 | ±0% | 900 |
| 2010/07/27 | 1,238 | 1,238 | 1,208 | 1,238 | +12 | +1% | 700 |
| 2010/07/26 | 1,264 | 1,264 | 1,170 | 1,226 | -42 | -3.3% | 2,900 |
| 2010/07/23 | 1,260 | 1,268 | 1,232 | 1,268 | -22 | -1.7% | 1,800 |
| 2010/07/22 | 1,270 | 1,290 | 1,240 | 1,290 | ±0 | ±0% | 1,600 |
| 2010/07/21 | 1,261 | 1,290 | 1,234 | 1,290 | -7 | -0.5% | 1,600 |
| 2010/07/20 | 1,297 | 1,297 | 1,297 | 1,297 | +29 | +2.3% | 1,100 |
| 2010/07/16 | 1,242 | 1,268 | 1,242 | 1,268 | -2 | -0.2% | 500 |
| 2010/07/15 | 1,257 | 1,270 | 1,257 | 1,270 | +27 | +2.2% | 500 |
| 2010/07/14 | 1,250 | 1,250 | 1,243 | 1,243 | -25 | -2% | 200 |
| 2010/07/13 | 1,263 | 1,268 | 1,263 | 1,268 | +14 | +1.1% | 200 |
| 2010/07/12 | 1,239 | 1,254 | 1,239 | 1,254 | -15 | -1.2% | 800 |
| 2010/07/09 | 1,298 | 1,298 | 1,251 | 1,269 | -1 | -0.1% | 2,400 |
| 2010/07/08 | 1,250 | 1,270 | 1,231 | 1,270 | -10 | -0.8% | 1,300 |
| 2010/07/07 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 500 |
| 2010/07/06 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 100 |
| 2010/07/05 | 1,290 | 1,290 | 1,251 | 1,260 | -30 | -2.3% | 2,300 |
| 2010/07/02 | 1,280 | 1,290 | 1,280 | 1,290 | +2 | +0.2% | 1,100 |
| 2010/07/01 | 1,280 | 1,288 | 1,278 | 1,288 | +8 | +0.6% | 2,300 |
| 2010/06/30 | 1,289 | 1,289 | 1,280 | 1,280 | -10 | -0.8% | 800 |
| 2010/06/29 | 1,299 | 1,299 | 1,260 | 1,290 | -9 | -0.7% | 3,200 |
| 2010/06/28 | 1,300 | 1,300 | 1,280 | 1,299 | -2 | -0.2% | 1,600 |
| 2010/06/25 | 1,310 | 1,315 | 1,301 | 1,301 | -8 | -0.6% | 1,600 |
| 2010/06/24 | 1,301 | 1,309 | 1,300 | 1,309 | +9 | +0.7% | 3,200 |
| 2010/06/23 | 1,304 | 1,304 | 1,290 | 1,300 | -9 | -0.7% | 500 |
| 2010/06/22 | 1,298 | 1,309 | 1,290 | 1,309 | +11 | +0.8% | 2,000 |
| 2010/06/21 | 1,288 | 1,298 | 1,270 | 1,298 | +10 | +0.8% | 700 |
| 2010/06/18 | 1,289 | 1,289 | 1,250 | 1,288 | -10 | -0.8% | 1,300 |
| 2010/06/17 | 1,283 | 1,298 | 1,220 | 1,298 | +3 | +0.2% | 4,500 |
| 2010/06/16 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 1,200 |
| 2010/06/15 | 1,300 | 1,300 | 1,276 | 1,300 | ±0 | ±0% | 500 |
| 2010/06/14 | 1,330 | 1,330 | 1,300 | 1,300 | -38 | -2.8% | 2,700 |
| 2010/06/11 | 1,316 | 1,340 | 1,310 | 1,338 | +17 | +1.3% | 5,300 |
| 2010/06/10 | 1,309 | 1,335 | 1,301 | 1,321 | +23 | +1.8% | 5,900 |
| 2010/06/09 | 1,297 | 1,298 | 1,260 | 1,298 | +10 | +0.8% | 4,700 |
| 2010/06/08 | 1,260 | 1,288 | 1,230 | 1,288 | +26 | +2.1% | 4,900 |
| 2010/06/07 | 1,260 | 1,290 | 1,260 | 1,262 | -34 | -2.6% | 2,500 |
| 2010/06/04 | 1,297 | 1,297 | 1,280 | 1,296 | -3 | -0.2% | 800 |
| 2010/06/03 | 1,250 | 1,299 | 1,250 | 1,299 | +8 | +0.6% | 2,800 |
| 2010/06/02 | 1,210 | 1,291 | 1,210 | 1,291 | -9 | -0.7% | 24,900 |
| 2010/06/01 | 1,284 | 1,320 | 1,284 | 1,300 | +20 | +1.6% | 21,100 |
| 2010/05/31 | 1,280 | 1,290 | 1,280 | 1,280 | -30 | -2.3% | 700 |
| 2010/05/28 | 1,325 | 1,325 | 1,265 | 1,310 | +10 | +0.8% | 3,600 |
| 2010/05/27 | 1,192 | 1,310 | 1,190 | 1,300 | +80 | +6.6% | 4,200 |
| 2010/05/26 | 1,190 | 1,220 | 1,145 | 1,220 | ±0 | ±0% | 13,200 |
3651～
3700
件表示中 / 3735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 | 54,800円 | +55.7% | - | 0.00% | 23.18倍 | 45.74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 |
| パシフィックＳ | 478,000円 | +0.1% | -0.8% | 2.93% | 11.61倍 | 1.06倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ガーラ | 24,800円 | +40.4% | - | 0.00% | - | 7.18倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| アクシス | 162,500円 | +15.6% | +10.3% | 2.77% | 10.85倍 | 1.94倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| ケイブ | 106,200円 | +10.8% | -22.8% | 0.94% | 7.11倍 | 1.20倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
