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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,834 | 1,906 | 1,819 | 1,906 | +106 | +5.9% | 106,700 |
| 2022/05/20 | 1,829 | 1,835 | 1,758 | 1,800 | -29 | -1.6% | 131,900 |
| 2022/05/19 | 1,704 | 1,847 | 1,704 | 1,829 | +58 | +3.3% | 169,300 |
| 2022/05/18 | 1,794 | 1,847 | 1,765 | 1,771 | +6 | +0.3% | 161,700 |
| 2022/05/17 | 1,730 | 1,769 | 1,668 | 1,765 | +17 | +1% | 160,900 |
| 2022/05/16 | 1,790 | 1,804 | 1,741 | 1,748 | -8 | -0.5% | 151,000 |
| 2022/05/13 | 1,685 | 1,861 | 1,650 | 1,756 | +216 | +14% | 455,700 |
| 2022/05/12 | 1,605 | 1,622 | 1,533 | 1,540 | -125 | -7.5% | 182,500 |
| 2022/05/11 | 1,663 | 1,678 | 1,612 | 1,665 | +14 | +0.8% | 64,300 |
| 2022/05/10 | 1,624 | 1,654 | 1,595 | 1,651 | +13 | +0.8% | 84,300 |
| 2022/05/09 | 1,666 | 1,692 | 1,634 | 1,638 | -50 | -3% | 73,100 |
| 2022/05/06 | 1,671 | 1,717 | 1,669 | 1,688 | -8 | -0.5% | 63,700 |
| 2022/05/02 | 1,683 | 1,707 | 1,668 | 1,696 | -9 | -0.5% | 45,900 |
| 2022/04/28 | 1,705 | 1,714 | 1,672 | 1,705 | -38 | -2.2% | 63,200 |
| 2022/04/27 | 1,725 | 1,750 | 1,664 | 1,743 | -38 | -2.1% | 120,100 |
| 2022/04/26 | 1,754 | 1,795 | 1,748 | 1,781 | +61 | +3.5% | 110,600 |
| 2022/04/25 | 1,666 | 1,742 | 1,666 | 1,720 | +33 | +2% | 89,700 |
| 2022/04/22 | 1,695 | 1,712 | 1,662 | 1,687 | -30 | -1.7% | 87,400 |
| 2022/04/21 | 1,689 | 1,740 | 1,678 | 1,717 | +15 | +0.9% | 68,100 |
| 2022/04/20 | 1,744 | 1,756 | 1,691 | 1,702 | -26 | -1.5% | 45,100 |
| 2022/04/19 | 1,701 | 1,752 | 1,685 | 1,728 | +62 | +3.7% | 88,400 |
| 2022/04/18 | 1,662 | 1,670 | 1,621 | 1,666 | -22 | -1.3% | 80,800 |
| 2022/04/15 | 1,703 | 1,706 | 1,663 | 1,688 | -44 | -2.5% | 55,700 |
| 2022/04/14 | 1,751 | 1,772 | 1,720 | 1,732 | +21 | +1.2% | 66,400 |
| 2022/04/13 | 1,649 | 1,712 | 1,648 | 1,711 | +62 | +3.8% | 47,700 |
| 2022/04/12 | 1,660 | 1,695 | 1,636 | 1,649 | -36 | -2.1% | 73,200 |
| 2022/04/11 | 1,788 | 1,798 | 1,670 | 1,685 | -81 | -4.6% | 97,200 |
| 2022/04/08 | 1,765 | 1,778 | 1,714 | 1,766 | +38 | +2.2% | 80,900 |
| 2022/04/07 | 1,783 | 1,796 | 1,710 | 1,728 | -110 | -6% | 112,500 |
| 2022/04/06 | 1,831 | 1,845 | 1,797 | 1,838 | -33 | -1.8% | 60,500 |
| 2022/04/05 | 1,908 | 1,931 | 1,862 | 1,871 | +3 | +0.2% | 85,700 |
| 2022/04/04 | 1,825 | 1,871 | 1,772 | 1,868 | +93 | +5.2% | 106,800 |
| 2022/04/01 | 1,761 | 1,799 | 1,735 | 1,775 | -19 | -1.1% | 88,000 |
| 2022/03/31 | 1,806 | 1,829 | 1,770 | 1,794 | -31 | -1.7% | 119,500 |
| 2022/03/30 | 1,827 | 1,836 | 1,788 | 1,825 | +31 | +1.7% | 183,200 |
| 2022/03/29 | 1,755 | 1,819 | 1,747 | 1,794 | +79 | +4.6% | 202,800 |
| 2022/03/28 | 1,765 | 1,765 | 1,698 | 1,715 | -47 | -2.7% | 107,500 |
| 2022/03/25 | 1,780 | 1,794 | 1,733 | 1,762 | +7 | +0.4% | 116,000 |
| 2022/03/24 | 1,705 | 1,755 | 1,687 | 1,755 | +32 | +1.9% | 97,600 |
| 2022/03/23 | 1,690 | 1,746 | 1,690 | 1,723 | +45 | +2.7% | 148,200 |
| 2022/03/22 | 1,653 | 1,678 | 1,625 | 1,678 | +30 | +1.8% | 113,500 |
| 2022/03/18 | 1,633 | 1,656 | 1,608 | 1,648 | +29 | +1.8% | 86,000 |
| 2022/03/17 | 1,663 | 1,666 | 1,606 | 1,619 | +36 | +2.3% | 133,500 |
| 2022/03/16 | 1,604 | 1,621 | 1,555 | 1,583 | +19 | +1.2% | 93,100 |
| 2022/03/15 | 1,513 | 1,579 | 1,506 | 1,564 | +11 | +0.7% | 106,100 |
| 2022/03/14 | 1,536 | 1,579 | 1,536 | 1,553 | +11 | +0.7% | 67,400 |
| 2022/03/11 | 1,565 | 1,592 | 1,523 | 1,542 | -69 | -4.3% | 116,500 |
| 2022/03/10 | 1,645 | 1,648 | 1,593 | 1,611 | +52 | +3.3% | 104,500 |
| 2022/03/09 | 1,592 | 1,622 | 1,558 | 1,559 | -17 | -1.1% | 155,900 |
| 2022/03/08 | 1,530 | 1,628 | 1,523 | 1,576 | +53 | +3.5% | 219,600 |
801～
850
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
