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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,939 | 2,014 | 1,935 | 2,012 | +71 | +3.7% | 227,100 |
| 2022/10/25 | 1,943 | 1,952 | 1,926 | 1,941 | -2 | -0.1% | 48,200 |
| 2022/10/24 | 1,953 | 1,955 | 1,917 | 1,943 | +7 | +0.4% | 63,500 |
| 2022/10/21 | 1,922 | 1,939 | 1,915 | 1,936 | +15 | +0.8% | 66,000 |
| 2022/10/20 | 1,921 | 1,941 | 1,908 | 1,921 | -18 | -0.9% | 46,700 |
| 2022/10/19 | 1,959 | 1,970 | 1,930 | 1,939 | -20 | -1% | 74,900 |
| 2022/10/18 | 1,930 | 1,959 | 1,918 | 1,959 | +47 | +2.5% | 91,000 |
| 2022/10/17 | 1,911 | 1,930 | 1,892 | 1,912 | -22 | -1.1% | 61,400 |
| 2022/10/14 | 1,900 | 1,938 | 1,900 | 1,934 | +81 | +4.4% | 91,100 |
| 2022/10/13 | 1,876 | 1,880 | 1,843 | 1,853 | -44 | -2.3% | 44,700 |
| 2022/10/12 | 1,890 | 1,908 | 1,852 | 1,897 | -3 | -0.2% | 60,700 |
| 2022/10/11 | 1,915 | 1,926 | 1,887 | 1,900 | -20 | -1% | 63,200 |
| 2022/10/07 | 1,933 | 1,961 | 1,920 | 1,920 | -39 | -2% | 44,300 |
| 2022/10/06 | 1,918 | 1,962 | 1,913 | 1,959 | +49 | +2.6% | 78,400 |
| 2022/10/05 | 1,930 | 1,930 | 1,897 | 1,910 | -19 | -1% | 58,100 |
| 2022/10/04 | 1,929 | 1,935 | 1,901 | 1,929 | +15 | +0.8% | 78,400 |
| 2022/10/03 | 1,887 | 1,914 | 1,824 | 1,914 | +22 | +1.2% | 47,300 |
| 2022/09/30 | 1,899 | 1,920 | 1,873 | 1,892 | -28 | -1.5% | 74,400 |
| 2022/09/29 | 1,864 | 1,941 | 1,825 | 1,920 | +99 | +5.4% | 98,900 |
| 2022/09/28 | 1,870 | 1,888 | 1,791 | 1,821 | -76 | -4% | 64,900 |
| 2022/09/27 | 1,909 | 1,945 | 1,860 | 1,897 | +17 | +0.9% | 141,800 |
| 2022/09/26 | 1,909 | 1,940 | 1,862 | 1,880 | -31 | -1.6% | 157,500 |
| 2022/09/22 | 1,875 | 1,918 | 1,869 | 1,911 | +36 | +1.9% | 91,200 |
| 2022/09/21 | 1,925 | 1,942 | 1,831 | 1,875 | -58 | -3% | 143,500 |
| 2022/09/20 | 1,834 | 1,955 | 1,834 | 1,933 | +140 | +7.8% | 342,800 |
| 2022/09/16 | 1,783 | 1,844 | 1,779 | 1,793 | -5 | -0.3% | 268,600 |
| 2022/09/15 | 1,785 | 1,808 | 1,784 | 1,798 | +24 | +1.4% | 71,100 |
| 2022/09/14 | 1,722 | 1,792 | 1,722 | 1,774 | -4 | -0.2% | 79,700 |
| 2022/09/13 | 1,782 | 1,810 | 1,777 | 1,778 | ±0 | ±0% | 42,000 |
| 2022/09/12 | 1,770 | 1,785 | 1,761 | 1,778 | +34 | +1.9% | 61,100 |
| 2022/09/09 | 1,720 | 1,766 | 1,717 | 1,744 | +17 | +1% | 61,200 |
| 2022/09/08 | 1,764 | 1,782 | 1,722 | 1,727 | -12 | -0.7% | 71,600 |
| 2022/09/07 | 1,764 | 1,785 | 1,725 | 1,739 | -25 | -1.4% | 51,700 |
| 2022/09/06 | 1,789 | 1,793 | 1,756 | 1,764 | -24 | -1.3% | 71,900 |
| 2022/09/05 | 1,778 | 1,800 | 1,756 | 1,788 | -30 | -1.7% | 63,100 |
| 2022/09/02 | 1,875 | 1,880 | 1,806 | 1,818 | -44 | -2.4% | 84,700 |
| 2022/09/01 | 1,845 | 1,875 | 1,840 | 1,862 | -2 | -0.1% | 71,300 |
| 2022/08/31 | 1,823 | 1,875 | 1,816 | 1,864 | +15 | +0.8% | 45,600 |
| 2022/08/30 | 1,788 | 1,849 | 1,779 | 1,849 | +85 | +4.8% | 72,700 |
| 2022/08/29 | 1,745 | 1,788 | 1,726 | 1,764 | -21 | -1.2% | 81,100 |
| 2022/08/26 | 1,843 | 1,849 | 1,785 | 1,785 | -40 | -2.2% | 66,900 |
| 2022/08/25 | 1,823 | 1,830 | 1,798 | 1,825 | +15 | +0.8% | 49,400 |
| 2022/08/24 | 1,833 | 1,841 | 1,795 | 1,810 | -31 | -1.7% | 81,400 |
| 2022/08/23 | 1,849 | 1,859 | 1,835 | 1,841 | -28 | -1.5% | 51,900 |
| 2022/08/22 | 1,929 | 1,933 | 1,849 | 1,869 | -99 | -5% | 122,600 |
| 2022/08/19 | 1,980 | 2,022 | 1,950 | 1,968 | -11 | -0.6% | 116,600 |
| 2022/08/18 | 1,920 | 1,981 | 1,920 | 1,979 | +57 | +3% | 70,600 |
| 2022/08/17 | 1,885 | 1,929 | 1,869 | 1,922 | +8 | +0.4% | 69,200 |
| 2022/08/16 | 1,892 | 1,947 | 1,888 | 1,914 | +27 | +1.4% | 92,600 |
| 2022/08/15 | 1,857 | 1,906 | 1,807 | 1,887 | +51 | +2.8% | 134,800 |
651～
700
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 | 97,900円 | 0.0% | +15.9% | 2.35% | 13.14倍 | 2.44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 | 205,800円 | +6.4% | +9.6% | 2.42% | 26.86倍 | 2.50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 | 146,000円 | +2.1% | +22.9% | 3.42% | 11.74倍 | 1.58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 | 117,400円 | +4.5% | +113.5% | 1.87% | 18.60倍 | 1.84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 | 125,900円 | +20.0% | +17.0% | 2.38% | 14.03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
