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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/01 | 1,867 | 1,877 | 1,826 | 1,832 | -35 | -1.9% | 113,900 |
| 2022/05/31 | 1,896 | 1,917 | 1,857 | 1,867 | -35 | -1.8% | 65,400 |
| 2022/05/30 | 1,837 | 1,903 | 1,801 | 1,902 | +113 | +6.3% | 103,200 |
| 2022/05/27 | 1,866 | 1,866 | 1,780 | 1,789 | -33 | -1.8% | 57,600 |
| 2022/05/26 | 1,805 | 1,873 | 1,794 | 1,822 | +15 | +0.8% | 105,200 |
| 2022/05/25 | 1,879 | 1,894 | 1,791 | 1,807 | -56 | -3% | 91,100 |
| 2022/05/24 | 1,867 | 1,895 | 1,836 | 1,863 | -43 | -2.3% | 70,100 |
751～
800
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
