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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 962 | 998 | 962 | 993 | +33 | +3.4% | 125,300 |
| 2020/02/18 | 992 | 1,000 | 953 | 960 | -34 | -3.4% | 124,200 |
| 2020/02/17 | 993 | 1,002 | 973 | 994 | -15 | -1.5% | 113,500 |
| 2020/02/14 | 1,004 | 1,025 | 985 | 1,009 | -10 | -1% | 194,200 |
| 2020/02/13 | 988 | 1,027 | 978 | 1,019 | +46 | +4.7% | 396,200 |
| 2020/02/12 | 1,104 | 1,104 | 971 | 973 | -145 | -13% | 1,076,400 |
| 2020/02/10 | 1,060 | 1,118 | 1,052 | 1,118 | +150 | +15.5% | 1,339,600 |
| 2020/02/07 | 971 | 976 | 957 | 968 | +8 | +0.8% | 167,900 |
| 2020/02/06 | 974 | 975 | 955 | 960 | +5 | +0.5% | 167,400 |
| 2020/02/05 | 942 | 958 | 928 | 955 | +28 | +3% | 227,500 |
| 2020/02/04 | 908 | 927 | 906 | 927 | +26 | +2.9% | 108,700 |
| 2020/02/03 | 900 | 912 | 870 | 901 | -18 | -2% | 157,800 |
| 2020/01/31 | 920 | 922 | 899 | 919 | +7 | +0.8% | 144,800 |
| 2020/01/30 | 939 | 948 | 899 | 912 | -27 | -2.9% | 190,700 |
| 2020/01/29 | 968 | 968 | 938 | 939 | -22 | -2.3% | 130,700 |
| 2020/01/28 | 950 | 964 | 937 | 961 | -4 | -0.4% | 120,000 |
| 2020/01/27 | 980 | 982 | 957 | 965 | -29 | -2.9% | 162,600 |
| 2020/01/24 | 1,024 | 1,024 | 993 | 994 | -38 | -3.7% | 144,400 |
| 2020/01/23 | 1,040 | 1,040 | 1,012 | 1,032 | -11 | -1.1% | 138,900 |
| 2020/01/22 | 1,034 | 1,045 | 1,023 | 1,043 | -8 | -0.8% | 117,400 |
| 2020/01/21 | 1,076 | 1,089 | 1,051 | 1,051 | -27 | -2.5% | 76,200 |
| 2020/01/20 | 1,066 | 1,102 | 1,065 | 1,078 | +30 | +2.9% | 228,300 |
| 2020/01/17 | 1,050 | 1,055 | 1,032 | 1,048 | ±0 | ±0% | 171,200 |
| 2020/01/16 | 1,060 | 1,073 | 1,045 | 1,048 | -9 | -0.9% | 100,900 |
| 2020/01/15 | 1,085 | 1,087 | 1,047 | 1,057 | -21 | -1.9% | 119,900 |
| 2020/01/14 | 1,044 | 1,080 | 1,044 | 1,078 | +35 | +3.4% | 181,200 |
| 2020/01/10 | 1,049 | 1,062 | 1,034 | 1,043 | -7 | -0.7% | 98,300 |
| 2020/01/09 | 1,040 | 1,062 | 1,039 | 1,050 | +28 | +2.7% | 183,500 |
| 2020/01/08 | 1,025 | 1,043 | 995 | 1,022 | -14 | -1.4% | 189,600 |
| 2020/01/07 | 1,007 | 1,039 | 1,007 | 1,036 | +41 | +4.1% | 129,900 |
| 2020/01/06 | 990 | 998 | 968 | 995 | -8 | -0.8% | 149,800 |
| 2019/12/30 | 1,021 | 1,021 | 1,001 | 1,003 | -18 | -1.8% | 52,200 |
| 2019/12/27 | 1,012 | 1,026 | 1,009 | 1,021 | +14 | +1.4% | 56,600 |
| 2019/12/26 | 996 | 1,012 | 990 | 1,007 | +8 | +0.8% | 89,400 |
| 2019/12/25 | 1,016 | 1,021 | 999 | 999 | -9 | -0.9% | 90,100 |
| 2019/12/24 | 1,011 | 1,020 | 996 | 1,008 | -3 | -0.3% | 125,900 |
| 2019/12/23 | 1,020 | 1,033 | 1,004 | 1,011 | -10 | -1% | 103,500 |
| 2019/12/20 | 1,009 | 1,024 | 1,000 | 1,021 | +13 | +1.3% | 110,900 |
| 2019/12/19 | 1,028 | 1,033 | 1,003 | 1,008 | -20 | -1.9% | 124,100 |
| 2019/12/18 | 1,053 | 1,053 | 1,020 | 1,028 | -37 | -3.5% | 172,800 |
| 2019/12/17 | 1,053 | 1,069 | 1,029 | 1,065 | +14 | +1.3% | 166,100 |
| 2019/12/16 | 1,042 | 1,072 | 1,042 | 1,051 | +9 | +0.9% | 100,600 |
| 2019/12/13 | 1,082 | 1,085 | 1,041 | 1,042 | -30 | -2.8% | 168,100 |
| 2019/12/12 | 1,114 | 1,114 | 1,066 | 1,072 | -42 | -3.8% | 150,000 |
| 2019/12/11 | 1,116 | 1,120 | 1,083 | 1,114 | +7 | +0.6% | 193,300 |
| 2019/12/10 | 1,037 | 1,121 | 1,037 | 1,107 | +74 | +7.2% | 318,800 |
| 2019/12/09 | 1,079 | 1,080 | 1,026 | 1,033 | -42 | -3.9% | 152,600 |
| 2019/12/06 | 1,071 | 1,086 | 1,055 | 1,075 | +6 | +0.6% | 195,900 |
| 2019/12/05 | 1,044 | 1,074 | 1,014 | 1,069 | +24 | +2.3% | 303,100 |
| 2019/12/04 | 1,018 | 1,047 | 1,008 | 1,045 | +27 | +2.7% | 124,000 |
1351～
1400
件表示中 / 2909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 | 99,300円 | 0.0% | +15.9% | 2.32% | 13.33倍 | 2.47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 |
| 勤次郎 | 119,800円 | +20.0% | +75.0% | 0.71% | 28.33倍 | 2.42倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| Ｄ Ｓ | 177,500円 | -10.0% | -20.2% | 3.94% | 16.48倍 | 3.76倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| サイバトラスト | 288,900円 | +10.2% | +8.4% | 0.80% | 24.32倍 | 3.59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 |
| ソースネクスト | 17,000円 | -25.8% | - | 0.00% | - | 3.15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 |
市場注目の銘柄
チャート関連のコラム
