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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,741 | 1,789 | 1,741 | 1,785 | +62 | +3.6% | 44,600 |
| 2023/01/10 | 1,740 | 1,756 | 1,721 | 1,723 | +3 | +0.2% | 30,700 |
| 2023/01/06 | 1,713 | 1,730 | 1,705 | 1,720 | -7 | -0.4% | 34,100 |
| 2023/01/05 | 1,741 | 1,751 | 1,716 | 1,727 | -22 | -1.3% | 36,400 |
| 2023/01/04 | 1,829 | 1,829 | 1,746 | 1,749 | -56 | -3.1% | 35,600 |
| 2022/12/30 | 1,795 | 1,828 | 1,795 | 1,805 | +26 | +1.5% | 67,800 |
| 2022/12/29 | 1,719 | 1,781 | 1,708 | 1,779 | +70 | +4.1% | 61,000 |
| 2022/12/28 | 1,760 | 1,760 | 1,709 | 1,709 | -58 | -3.3% | 55,400 |
| 2022/12/27 | 1,742 | 1,781 | 1,742 | 1,767 | +27 | +1.6% | 33,700 |
| 2022/12/26 | 1,756 | 1,764 | 1,735 | 1,740 | -38 | -2.1% | 47,900 |
| 2022/12/23 | 1,752 | 1,782 | 1,727 | 1,778 | +3 | +0.2% | 56,700 |
| 2022/12/22 | 1,782 | 1,807 | 1,772 | 1,775 | -7 | -0.4% | 54,000 |
| 2022/12/21 | 1,782 | 1,800 | 1,744 | 1,782 | -11 | -0.6% | 68,800 |
| 2022/12/20 | 1,845 | 1,861 | 1,773 | 1,793 | -70 | -3.8% | 103,200 |
| 2022/12/19 | 1,849 | 1,872 | 1,839 | 1,863 | -2 | -0.1% | 42,500 |
| 2022/12/16 | 1,866 | 1,906 | 1,865 | 1,865 | -33 | -1.7% | 48,500 |
| 2022/12/15 | 1,878 | 1,900 | 1,865 | 1,898 | +20 | +1.1% | 20,300 |
| 2022/12/14 | 1,900 | 1,900 | 1,866 | 1,878 | -22 | -1.2% | 57,600 |
| 2022/12/13 | 1,939 | 1,952 | 1,889 | 1,900 | -28 | -1.5% | 68,900 |
| 2022/12/12 | 1,876 | 1,929 | 1,861 | 1,928 | +52 | +2.8% | 68,900 |
| 2022/12/09 | 1,861 | 1,889 | 1,853 | 1,876 | +27 | +1.5% | 33,900 |
| 2022/12/08 | 1,873 | 1,877 | 1,825 | 1,849 | -24 | -1.3% | 47,400 |
| 2022/12/07 | 1,868 | 1,899 | 1,868 | 1,873 | -23 | -1.2% | 31,500 |
| 2022/12/06 | 1,886 | 1,901 | 1,865 | 1,896 | -1 | -0.1% | 57,800 |
| 2022/12/05 | 1,880 | 1,900 | 1,847 | 1,897 | +32 | +1.7% | 62,300 |
| 2022/12/02 | 1,890 | 1,890 | 1,843 | 1,865 | -25 | -1.3% | 88,500 |
| 2022/12/01 | 1,937 | 1,948 | 1,890 | 1,890 | ±0 | ±0% | 108,200 |
| 2022/11/30 | 1,921 | 1,924 | 1,881 | 1,890 | -64 | -3.3% | 104,400 |
| 2022/11/29 | 1,966 | 1,972 | 1,943 | 1,954 | -39 | -2% | 56,700 |
| 2022/11/28 | 2,010 | 2,011 | 1,966 | 1,993 | -18 | -0.9% | 80,200 |
| 2022/11/25 | 2,027 | 2,031 | 2,002 | 2,011 | -16 | -0.8% | 84,800 |
| 2022/11/24 | 1,988 | 2,035 | 1,985 | 2,027 | +55 | +2.8% | 146,800 |
| 2022/11/22 | 1,932 | 1,972 | 1,924 | 1,972 | +54 | +2.8% | 83,600 |
| 2022/11/21 | 1,943 | 1,943 | 1,910 | 1,918 | -17 | -0.9% | 67,600 |
| 2022/11/18 | 1,949 | 1,981 | 1,935 | 1,935 | -15 | -0.8% | 89,500 |
| 2022/11/17 | 1,918 | 1,955 | 1,902 | 1,950 | +32 | +1.7% | 79,200 |
| 2022/11/16 | 1,908 | 1,925 | 1,866 | 1,918 | -2 | -0.1% | 80,400 |
| 2022/11/15 | 1,995 | 1,995 | 1,915 | 1,920 | -78 | -3.9% | 94,800 |
| 2022/11/14 | 1,996 | 2,022 | 1,950 | 1,998 | -8 | -0.4% | 123,300 |
| 2022/11/11 | 1,975 | 2,011 | 1,947 | 2,006 | +50 | +2.6% | 210,300 |
| 2022/11/10 | 1,955 | 1,960 | 1,927 | 1,956 | -16 | -0.8% | 63,800 |
| 2022/11/09 | 1,998 | 2,010 | 1,961 | 1,972 | -22 | -1.1% | 85,000 |
| 2022/11/08 | 1,981 | 1,997 | 1,967 | 1,994 | +38 | +1.9% | 67,000 |
| 2022/11/07 | 1,952 | 1,956 | 1,926 | 1,956 | +14 | +0.7% | 48,900 |
| 2022/11/04 | 1,955 | 1,976 | 1,939 | 1,942 | -44 | -2.2% | 72,600 |
| 2022/11/02 | 2,010 | 2,030 | 1,986 | 1,986 | -29 | -1.4% | 59,400 |
| 2022/11/01 | 2,028 | 2,044 | 1,991 | 2,015 | -30 | -1.5% | 49,100 |
| 2022/10/31 | 2,045 | 2,053 | 2,019 | 2,045 | +16 | +0.8% | 122,200 |
| 2022/10/28 | 1,966 | 2,046 | 1,951 | 2,029 | +37 | +1.9% | 334,800 |
| 2022/10/27 | 2,015 | 2,023 | 1,992 | 1,992 | -20 | -1% | 89,900 |
601～
650
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 | 97,600円 | 0.0% | +15.9% | 2.36% | 13.10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 | 205,300円 | +6.4% | +9.6% | 2.43% | 26.79倍 | 2.49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 | 145,600円 | +2.1% | +22.9% | 3.43% | 11.71倍 | 1.57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 | 116,900円 | +4.5% | +113.5% | 1.88% | 18.52倍 | 1.83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 | 126,000円 | +20.0% | +17.0% | 2.38% | 14.04倍 | 1.59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
