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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 2023/06/07 | 1,301 | 1,305 | 1,267 | 1,267 | -32 | -2.5% | 119,200 |
| 2023/06/06 | 1,301 | 1,308 | 1,288 | 1,299 | -24 | -1.8% | 59,200 |
| 2023/06/05 | 1,319 | 1,324 | 1,280 | 1,323 | +19 | +1.5% | 122,400 |
| 2023/06/02 | 1,318 | 1,326 | 1,295 | 1,304 | -14 | -1.1% | 130,000 |
| 2023/06/01 | 1,305 | 1,336 | 1,295 | 1,318 | +15 | +1.2% | 77,500 |
| 2023/05/31 | 1,301 | 1,314 | 1,265 | 1,303 | +2 | +0.2% | 131,500 |
| 2023/05/30 | 1,305 | 1,316 | 1,285 | 1,301 | -10 | -0.8% | 90,300 |
501～
550
件表示中 / 2908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 | 99,800円 | 0.0% | +15.9% | 2.30% | 13.40倍 | 2.48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 |
| ソースネクスト | 17,700円 | -25.8% | - | 0.00% | - | 3.28倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| サイバトラスト | 293,300円 | +10.2% | +8.4% | 0.78% | 24.69倍 | 3.64倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| セック | 463,500円 | +3.9% | +6.2% | 2.39% | 16.95倍 | 2.53倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ｅＢＡＳＥ | 50,000円 | +6.1% | +11.3% | 3.04% | 16.38倍 | 3.05倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
