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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 874 | 885 | 850 | 876 | -13 | -1.5% | 73,200 |
| 2025/04/08 | 860 | 901 | 856 | 889 | +73 | +8.9% | 78,500 |
| 2025/04/07 | 815 | 857 | 804 | 816 | -104 | -11.3% | 178,300 |
| 2025/04/04 | 966 | 976 | 901 | 920 | -71 | -7.2% | 153,700 |
| 2025/04/03 | 953 | 993 | 945 | 991 | -4 | -0.4% | 82,500 |
| 2025/04/02 | 1,001 | 1,013 | 987 | 995 | -7 | -0.7% | 64,400 |
| 2025/04/01 | 1,007 | 1,037 | 1,001 | 1,002 | +22 | +2.2% | 124,100 |
| 2025/03/31 | 1,004 | 1,004 | 974 | 980 | -34 | -3.4% | 131,400 |
| 2025/03/28 | 1,003 | 1,042 | 1,003 | 1,014 | ±0 | ±0% | 261,500 |
| 2025/03/27 | 1,050 | 1,062 | 1,005 | 1,014 | -36 | -3.4% | 274,000 |
| 2025/03/26 | 1,036 | 1,059 | 1,026 | 1,050 | +10 | +1% | 89,800 |
| 2025/03/25 | 1,048 | 1,054 | 1,032 | 1,040 | -8 | -0.8% | 87,300 |
| 2025/03/24 | 1,068 | 1,068 | 1,039 | 1,048 | -26 | -2.4% | 112,200 |
| 2025/03/21 | 1,077 | 1,095 | 1,063 | 1,074 | -29 | -2.6% | 108,100 |
| 2025/03/19 | 1,100 | 1,117 | 1,076 | 1,103 | ±0 | ±0% | 131,100 |
| 2025/03/18 | 1,096 | 1,117 | 1,095 | 1,103 | +9 | +0.8% | 81,200 |
| 2025/03/17 | 1,099 | 1,111 | 1,090 | 1,094 | +2 | +0.2% | 124,200 |
| 2025/03/14 | 1,075 | 1,099 | 1,075 | 1,092 | +8 | +0.7% | 70,400 |
| 2025/03/13 | 1,089 | 1,102 | 1,072 | 1,084 | +6 | +0.6% | 149,000 |
| 2025/03/12 | 1,064 | 1,086 | 1,064 | 1,078 | +23 | +2.2% | 77,300 |
| 2025/03/11 | 1,043 | 1,059 | 1,038 | 1,055 | -6 | -0.6% | 57,300 |
| 2025/03/10 | 1,066 | 1,075 | 1,056 | 1,061 | +5 | +0.5% | 32,100 |
| 2025/03/07 | 1,053 | 1,068 | 1,041 | 1,056 | -17 | -1.6% | 102,300 |
| 2025/03/06 | 1,078 | 1,085 | 1,062 | 1,073 | +5 | +0.5% | 39,500 |
| 2025/03/05 | 1,038 | 1,079 | 1,038 | 1,068 | +30 | +2.9% | 64,500 |
| 2025/03/04 | 1,065 | 1,065 | 1,026 | 1,038 | -42 | -3.9% | 75,500 |
| 2025/03/03 | 1,088 | 1,090 | 1,052 | 1,080 | +22 | +2.1% | 82,400 |
| 2025/02/28 | 1,050 | 1,105 | 1,050 | 1,058 | +3 | +0.3% | 114,000 |
| 2025/02/27 | 1,055 | 1,073 | 1,039 | 1,055 | +5 | +0.5% | 65,600 |
| 2025/02/26 | 1,060 | 1,078 | 1,039 | 1,050 | ±0 | ±0% | 79,100 |
| 2025/02/25 | 1,050 | 1,067 | 1,025 | 1,050 | -2 | -0.2% | 108,400 |
| 2025/02/21 | 1,076 | 1,076 | 1,052 | 1,052 | -35 | -3.2% | 69,400 |
| 2025/02/20 | 1,051 | 1,107 | 1,051 | 1,087 | +33 | +3.1% | 131,100 |
| 2025/02/19 | 1,114 | 1,118 | 1,054 | 1,054 | -55 | -5% | 104,700 |
| 2025/02/18 | 1,090 | 1,118 | 1,075 | 1,109 | +2 | +0.2% | 134,500 |
| 2025/02/17 | 1,115 | 1,138 | 1,107 | 1,107 | -5 | -0.4% | 86,600 |
| 2025/02/14 | 1,100 | 1,135 | 1,095 | 1,112 | -5 | -0.4% | 196,800 |
| 2025/02/13 | 1,180 | 1,181 | 1,112 | 1,117 | -52 | -4.4% | 203,800 |
| 2025/02/12 | 1,200 | 1,211 | 1,156 | 1,169 | +24 | +2.1% | 366,500 |
| 2025/02/10 | 1,079 | 1,166 | 1,057 | 1,145 | +96 | +9.2% | 500,800 |
| 2025/02/07 | 1,049 | 1,049 | 1,049 | 1,049 | +150 | +16.7% | 31,500 |
| 2025/02/06 | 878 | 899 | 868 | 899 | +25 | +2.9% | 76,600 |
| 2025/02/05 | 863 | 877 | 861 | 874 | +22 | +2.6% | 37,700 |
| 2025/02/04 | 848 | 861 | 847 | 852 | +12 | +1.4% | 31,600 |
| 2025/02/03 | 859 | 859 | 836 | 840 | -34 | -3.9% | 36,800 |
| 2025/01/31 | 888 | 888 | 860 | 874 | -2 | -0.2% | 39,300 |
| 2025/01/30 | 840 | 881 | 839 | 876 | +32 | +3.8% | 69,200 |
| 2025/01/29 | 846 | 846 | 836 | 844 | +1 | +0.1% | 30,900 |
| 2025/01/28 | 822 | 846 | 822 | 843 | +21 | +2.6% | 45,100 |
| 2025/01/27 | 828 | 828 | 816 | 822 | +2 | +0.2% | 44,000 |
51～
100
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 | 97,500円 | 0.0% | +15.9% | 2.36% | 13.09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 | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36倍 | 2.45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 | 144,500円 | +2.1% | +22.9% | 3.46% | 11.62倍 | 1.56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 | 115,700円 | +4.5% | +113.5% | 1.90% | 18.33倍 | 1.81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 | 123,400円 | +20.0% | +17.0% | 2.43% | 13.75倍 | 1.56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
