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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,920 | 1,920 | 1,820 | 1,836 | -88 | -4.6% | 156,800 |
| 2022/08/10 | 1,950 | 2,000 | 1,892 | 1,924 | +14 | +0.7% | 344,500 |
| 2022/08/09 | 1,903 | 1,930 | 1,885 | 1,910 | -17 | -0.9% | 118,600 |
| 2022/08/08 | 1,950 | 1,955 | 1,910 | 1,927 | -29 | -1.5% | 88,000 |
| 2022/08/05 | 1,918 | 1,982 | 1,918 | 1,956 | +38 | +2% | 97,400 |
| 2022/08/04 | 1,898 | 1,936 | 1,872 | 1,918 | +44 | +2.3% | 47,700 |
| 2022/08/03 | 1,884 | 1,897 | 1,855 | 1,874 | -7 | -0.4% | 63,800 |
| 2022/08/02 | 1,944 | 1,944 | 1,864 | 1,881 | -62 | -3.2% | 116,600 |
| 2022/08/01 | 1,934 | 1,955 | 1,910 | 1,943 | +3 | +0.2% | 64,600 |
| 2022/07/29 | 1,970 | 1,974 | 1,926 | 1,940 | -16 | -0.8% | 73,300 |
| 2022/07/28 | 1,984 | 1,990 | 1,912 | 1,956 | -21 | -1.1% | 122,000 |
| 2022/07/27 | 1,919 | 1,984 | 1,914 | 1,977 | +59 | +3.1% | 121,100 |
| 2022/07/26 | 1,872 | 1,928 | 1,853 | 1,918 | +44 | +2.3% | 65,500 |
| 2022/07/25 | 1,867 | 1,874 | 1,834 | 1,874 | +7 | +0.4% | 49,100 |
| 2022/07/22 | 1,884 | 1,899 | 1,866 | 1,867 | -1 | -0.1% | 63,100 |
| 2022/07/21 | 1,873 | 1,897 | 1,847 | 1,868 | -18 | -1% | 45,500 |
| 2022/07/20 | 1,853 | 1,898 | 1,848 | 1,886 | +47 | +2.6% | 128,000 |
| 2022/07/19 | 1,797 | 1,854 | 1,788 | 1,839 | +32 | +1.8% | 59,000 |
| 2022/07/15 | 1,810 | 1,849 | 1,774 | 1,807 | +9 | +0.5% | 55,100 |
| 2022/07/14 | 1,780 | 1,810 | 1,752 | 1,798 | +2 | +0.1% | 55,200 |
| 2022/07/13 | 1,800 | 1,816 | 1,777 | 1,796 | -7 | -0.4% | 38,400 |
| 2022/07/12 | 1,797 | 1,821 | 1,781 | 1,803 | -8 | -0.4% | 62,000 |
| 2022/07/11 | 1,812 | 1,829 | 1,785 | 1,811 | +11 | +0.6% | 73,500 |
| 2022/07/08 | 1,822 | 1,828 | 1,788 | 1,800 | +18 | +1% | 68,200 |
| 2022/07/07 | 1,756 | 1,830 | 1,725 | 1,782 | -5 | -0.3% | 104,400 |
| 2022/07/06 | 1,780 | 1,796 | 1,763 | 1,787 | +22 | +1.2% | 81,600 |
| 2022/07/05 | 1,720 | 1,783 | 1,720 | 1,765 | +61 | +3.6% | 102,600 |
| 2022/07/04 | 1,673 | 1,705 | 1,646 | 1,704 | +58 | +3.5% | 61,600 |
| 2022/07/01 | 1,672 | 1,689 | 1,595 | 1,646 | -66 | -3.9% | 157,200 |
| 2022/06/30 | 1,789 | 1,809 | 1,705 | 1,712 | -64 | -3.6% | 119,400 |
| 2022/06/29 | 1,702 | 1,782 | 1,685 | 1,776 | +34 | +2% | 118,300 |
| 2022/06/28 | 1,694 | 1,743 | 1,693 | 1,742 | +21 | +1.2% | 63,100 |
| 2022/06/27 | 1,707 | 1,744 | 1,705 | 1,721 | +33 | +2% | 94,000 |
| 2022/06/24 | 1,639 | 1,696 | 1,637 | 1,688 | +104 | +6.6% | 137,800 |
| 2022/06/23 | 1,549 | 1,598 | 1,538 | 1,584 | +54 | +3.5% | 89,700 |
| 2022/06/22 | 1,585 | 1,585 | 1,521 | 1,530 | -35 | -2.2% | 76,000 |
| 2022/06/21 | 1,540 | 1,581 | 1,540 | 1,565 | +66 | +4.4% | 83,200 |
| 2022/06/20 | 1,548 | 1,548 | 1,481 | 1,499 | -15 | -1% | 86,200 |
| 2022/06/17 | 1,500 | 1,540 | 1,498 | 1,514 | -53 | -3.4% | 97,500 |
| 2022/06/16 | 1,637 | 1,644 | 1,560 | 1,567 | -10 | -0.6% | 76,400 |
| 2022/06/15 | 1,586 | 1,622 | 1,572 | 1,577 | -9 | -0.6% | 98,600 |
| 2022/06/14 | 1,540 | 1,588 | 1,521 | 1,586 | -15 | -0.9% | 115,900 |
| 2022/06/13 | 1,646 | 1,661 | 1,599 | 1,601 | -122 | -7.1% | 153,900 |
| 2022/06/10 | 1,731 | 1,748 | 1,709 | 1,723 | -48 | -2.7% | 72,400 |
| 2022/06/09 | 1,731 | 1,790 | 1,720 | 1,771 | +35 | +2% | 67,000 |
| 2022/06/08 | 1,723 | 1,757 | 1,714 | 1,736 | +24 | +1.4% | 78,300 |
| 2022/06/07 | 1,750 | 1,750 | 1,703 | 1,712 | -55 | -3.1% | 104,700 |
| 2022/06/06 | 1,750 | 1,782 | 1,721 | 1,767 | -43 | -2.4% | 140,500 |
| 2022/06/03 | 1,794 | 1,815 | 1,775 | 1,810 | +56 | +3.2% | 99,400 |
| 2022/06/02 | 1,821 | 1,821 | 1,749 | 1,754 | -78 | -4.3% | 134,900 |
701～
750
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 | 97,700円 | 0.0% | +15.9% | 2.35% | 13.12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 | 205,800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 | 145,800円 | +2.1% | +22.9% | 3.43% | 11.72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 | 117,500円 | +4.5% | +113.5% | 1.87% | 18.62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 | 125,700円 | +20.0% | +17.0% | 2.39% | 14.01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
