デジタルハーツホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,138 | 1,143 | 1,118 | 1,136 | -2 | -0.2% | 62,500 |
| 2023/08/17 | 1,164 | 1,164 | 1,112 | 1,138 | -35 | -3% | 141,800 |
| 2023/08/16 | 1,204 | 1,206 | 1,167 | 1,173 | -45 | -3.7% | 167,700 |
| 2023/08/15 | 1,247 | 1,247 | 1,176 | 1,218 | -18 | -1.5% | 210,800 |
| 2023/08/14 | 1,233 | 1,277 | 1,225 | 1,236 | -91 | -6.9% | 237,000 |
| 2023/08/10 | 1,303 | 1,329 | 1,300 | 1,327 | +1 | +0.1% | 98,200 |
| 2023/08/09 | 1,318 | 1,331 | 1,306 | 1,326 | -2 | -0.2% | 96,200 |
| 2023/08/08 | 1,353 | 1,359 | 1,325 | 1,328 | -24 | -1.8% | 50,500 |
| 2023/08/07 | 1,349 | 1,369 | 1,342 | 1,352 | -8 | -0.6% | 92,900 |
| 2023/08/04 | 1,350 | 1,373 | 1,343 | 1,360 | +9 | +0.7% | 40,700 |
| 2023/08/03 | 1,372 | 1,372 | 1,350 | 1,351 | -44 | -3.2% | 46,700 |
| 2023/08/02 | 1,377 | 1,405 | 1,371 | 1,395 | +6 | +0.4% | 54,800 |
| 2023/08/01 | 1,395 | 1,406 | 1,385 | 1,389 | -6 | -0.4% | 41,000 |
| 2023/07/31 | 1,388 | 1,402 | 1,382 | 1,395 | +26 | +1.9% | 63,300 |
| 2023/07/28 | 1,355 | 1,375 | 1,336 | 1,369 | -19 | -1.4% | 76,100 |
| 2023/07/27 | 1,455 | 1,455 | 1,387 | 1,388 | -78 | -5.3% | 92,100 |
| 2023/07/26 | 1,450 | 1,474 | 1,432 | 1,466 | +16 | +1.1% | 98,700 |
| 2023/07/25 | 1,445 | 1,463 | 1,423 | 1,450 | +18 | +1.3% | 105,200 |
| 2023/07/24 | 1,445 | 1,445 | 1,421 | 1,432 | +17 | +1.2% | 95,200 |
| 2023/07/21 | 1,365 | 1,436 | 1,365 | 1,415 | +51 | +3.7% | 234,900 |
| 2023/07/20 | 1,395 | 1,395 | 1,361 | 1,364 | -25 | -1.8% | 67,600 |
| 2023/07/19 | 1,370 | 1,389 | 1,370 | 1,389 | +24 | +1.8% | 81,200 |
| 2023/07/18 | 1,380 | 1,388 | 1,348 | 1,365 | +2 | +0.1% | 99,300 |
| 2023/07/14 | 1,317 | 1,372 | 1,316 | 1,363 | +52 | +4% | 144,900 |
| 2023/07/13 | 1,275 | 1,312 | 1,269 | 1,311 | +36 | +2.8% | 62,700 |
| 2023/07/12 | 1,308 | 1,308 | 1,274 | 1,275 | -9 | -0.7% | 32,400 |
| 2023/07/11 | 1,279 | 1,309 | 1,279 | 1,284 | +9 | +0.7% | 65,500 |
| 2023/07/10 | 1,283 | 1,287 | 1,263 | 1,275 | -29 | -2.2% | 84,900 |
| 2023/07/07 | 1,279 | 1,315 | 1,276 | 1,304 | +22 | +1.7% | 65,400 |
| 2023/07/06 | 1,290 | 1,290 | 1,270 | 1,282 | -9 | -0.7% | 42,200 |
| 2023/07/05 | 1,271 | 1,303 | 1,264 | 1,291 | +12 | +0.9% | 71,500 |
| 2023/07/04 | 1,281 | 1,285 | 1,266 | 1,279 | -12 | -0.9% | 53,300 |
| 2023/07/03 | 1,287 | 1,340 | 1,284 | 1,291 | +14 | +1.1% | 114,200 |
| 2023/06/30 | 1,283 | 1,283 | 1,254 | 1,277 | +5 | +0.4% | 42,500 |
| 2023/06/29 | 1,252 | 1,276 | 1,252 | 1,272 | +22 | +1.8% | 57,000 |
| 2023/06/28 | 1,260 | 1,260 | 1,232 | 1,250 | +10 | +0.8% | 55,000 |
| 2023/06/27 | 1,245 | 1,248 | 1,227 | 1,240 | -18 | -1.4% | 78,900 |
| 2023/06/26 | 1,289 | 1,289 | 1,254 | 1,258 | -35 | -2.7% | 73,900 |
| 2023/06/23 | 1,336 | 1,336 | 1,284 | 1,293 | -27 | -2% | 71,800 |
| 2023/06/22 | 1,340 | 1,340 | 1,320 | 1,320 | -24 | -1.8% | 77,200 |
| 2023/06/21 | 1,340 | 1,352 | 1,331 | 1,344 | ±0 | ±0% | 66,500 |
| 2023/06/20 | 1,340 | 1,347 | 1,312 | 1,344 | +6 | +0.4% | 60,400 |
| 2023/06/19 | 1,348 | 1,348 | 1,323 | 1,338 | -10 | -0.7% | 63,800 |
| 2023/06/16 | 1,311 | 1,348 | 1,309 | 1,348 | +45 | +3.5% | 100,400 |
| 2023/06/15 | 1,318 | 1,325 | 1,299 | 1,303 | -9 | -0.7% | 51,000 |
| 2023/06/14 | 1,340 | 1,344 | 1,296 | 1,312 | -6 | -0.5% | 85,200 |
| 2023/06/13 | 1,294 | 1,330 | 1,294 | 1,318 | +27 | +2.1% | 123,400 |
| 2023/06/12 | 1,261 | 1,294 | 1,256 | 1,291 | +41 | +3.3% | 84,100 |
| 2023/06/09 | 1,251 | 1,266 | 1,235 | 1,250 | +10 | +0.8% | 68,100 |
| 2023/06/08 | 1,272 | 1,280 | 1,235 | 1,240 | -27 | -2.1% | 107,000 |
451～
500
件表示中 / 2865件
類似銘柄と比較する
現在ご覧いただいている「デジハＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| デジハＨＤ | 97,500円 | 0.0% | +15.9% | 2.36% | 13.09倍 | 2.43倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＧＭＯＧＳＨＤ | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36倍 | 2.45倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| フォーカスＳ | 144,500円 | +2.1% | +22.9% | 3.46% | 11.62倍 | 1.56倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| エイチームＨＤ | 115,700円 | +4.5% | +113.5% | 1.90% | 18.33倍 | 1.81倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ＡＭＩ | 123,400円 | +20.0% | +17.0% | 2.43% | 13.75倍 | 1.56倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
