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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,135 | 1,150 | 1,121 | 1,127 | +19 | +1.7% | 62,600 |
| 2024/07/08 | 1,170 | 1,170 | 1,105 | 1,108 | -20 | -1.8% | 133,900 |
| 2024/07/05 | 1,083 | 1,129 | 1,080 | 1,128 | +48 | +4.4% | 128,900 |
| 2024/07/04 | 1,065 | 1,092 | 1,051 | 1,080 | +32 | +3.1% | 70,600 |
| 2024/07/03 | 1,059 | 1,080 | 1,035 | 1,048 | -11 | -1% | 47,900 |
| 2024/07/02 | 1,072 | 1,084 | 1,053 | 1,059 | -16 | -1.5% | 91,300 |
| 2024/07/01 | 1,045 | 1,078 | 1,040 | 1,075 | +38 | +3.7% | 50,100 |
| 2024/06/28 | 1,043 | 1,044 | 1,024 | 1,037 | +1 | +0.1% | 21,000 |
| 2024/06/27 | 1,048 | 1,055 | 1,031 | 1,036 | -17 | -1.6% | 35,000 |
| 2024/06/26 | 1,075 | 1,075 | 1,033 | 1,053 | -2 | -0.2% | 106,700 |
| 2024/06/25 | 1,063 | 1,076 | 1,053 | 1,055 | -6 | -0.6% | 84,500 |
| 2024/06/24 | 1,029 | 1,065 | 1,023 | 1,061 | +32 | +3.1% | 34,500 |
| 2024/06/21 | 1,062 | 1,074 | 1,027 | 1,029 | -33 | -3.1% | 56,900 |
| 2024/06/20 | 1,066 | 1,082 | 1,051 | 1,062 | -19 | -1.8% | 29,100 |
| 2024/06/19 | 1,087 | 1,095 | 1,069 | 1,081 | +6 | +0.6% | 34,900 |
| 2024/06/18 | 1,094 | 1,099 | 1,065 | 1,075 | +10 | +0.9% | 33,600 |
| 2024/06/17 | 1,090 | 1,090 | 1,045 | 1,065 | -26 | -2.4% | 37,600 |
| 2024/06/14 | 1,066 | 1,107 | 1,066 | 1,091 | +22 | +2.1% | 50,500 |
| 2024/06/13 | 1,108 | 1,111 | 1,063 | 1,069 | -34 | -3.1% | 58,600 |
| 2024/06/12 | 1,091 | 1,103 | 1,085 | 1,103 | +9 | +0.8% | 47,200 |
| 2024/06/11 | 1,099 | 1,115 | 1,086 | 1,094 | -1 | -0.1% | 43,100 |
| 2024/06/10 | 1,116 | 1,119 | 1,093 | 1,095 | -11 | -1% | 49,800 |
| 2024/06/07 | 1,058 | 1,118 | 1,052 | 1,106 | +48 | +4.5% | 152,900 |
| 2024/06/06 | 1,073 | 1,074 | 1,045 | 1,058 | +15 | +1.4% | 42,500 |
| 2024/06/05 | 1,055 | 1,081 | 1,040 | 1,043 | -26 | -2.4% | 62,800 |
| 2024/06/04 | 1,024 | 1,069 | 1,024 | 1,069 | +47 | +4.6% | 134,700 |
| 2024/06/03 | 974 | 1,024 | 972 | 1,022 | +51 | +5.3% | 89,700 |
| 2024/05/31 | 958 | 977 | 957 | 971 | +22 | +2.3% | 43,000 |
| 2024/05/30 | 911 | 952 | 911 | 949 | +32 | +3.5% | 31,000 |
| 2024/05/29 | 934 | 934 | 916 | 917 | -8 | -0.9% | 31,100 |
| 2024/05/28 | 920 | 935 | 913 | 925 | +5 | +0.5% | 29,900 |
| 2024/05/27 | 932 | 934 | 916 | 920 | -11 | -1.2% | 32,300 |
| 2024/05/24 | 971 | 971 | 931 | 931 | -48 | -4.9% | 76,500 |
| 2024/05/23 | 1,004 | 1,004 | 975 | 979 | -19 | -1.9% | 51,600 |
| 2024/05/22 | 1,007 | 1,023 | 996 | 998 | -16 | -1.6% | 56,900 |
| 2024/05/21 | 1,037 | 1,042 | 1,010 | 1,014 | -5 | -0.5% | 37,700 |
| 2024/05/20 | 1,025 | 1,041 | 1,016 | 1,019 | +7 | +0.7% | 78,800 |
| 2024/05/17 | 965 | 1,012 | 956 | 1,012 | +47 | +4.9% | 63,900 |
| 2024/05/16 | 968 | 977 | 961 | 965 | -3 | -0.3% | 37,800 |
| 2024/05/15 | 979 | 988 | 959 | 968 | +2 | +0.2% | 42,700 |
| 2024/05/14 | 971 | 985 | 966 | 966 | -5 | -0.5% | 74,200 |
| 2024/05/13 | 952 | 981 | 947 | 971 | +29 | +3.1% | 122,200 |
| 2024/05/10 | 1,012 | 1,022 | 942 | 942 | -40 | -4.1% | 164,600 |
| 2024/05/09 | 976 | 984 | 967 | 982 | +9 | +0.9% | 60,600 |
| 2024/05/08 | 978 | 990 | 969 | 973 | -5 | -0.5% | 67,500 |
| 2024/05/07 | 964 | 983 | 962 | 978 | +22 | +2.3% | 44,400 |
| 2024/05/02 | 956 | 956 | 935 | 956 | ±0 | ±0% | 34,400 |
| 2024/05/01 | 970 | 970 | 950 | 956 | -9 | -0.9% | 16,700 |
| 2024/04/30 | 964 | 973 | 954 | 965 | +2 | +0.2% | 21,800 |
| 2024/04/26 | 954 | 965 | 940 | 963 | +12 | +1.3% | 31,700 |
101～
150
件表示中 / 2733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 | 79,800円 | +8.3% | +20.0% | 2.63% | 11.12倍 | 2.02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 |
| ＡＭＩ | 104,400円 | +16.7% | +5.4% | 2.11% | 14.16倍 | 1.43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 |
| ＣＣＴ | 109,500円 | +20.0% | +14.3% | 0.00% | 14.06倍 | 4.74倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ファイバーＧＴ | 92,000円 | +13.9% | +8.6% | 2.93% | 11.30倍 | 3.22倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| システムサポ | 180,100円 | +18.4% | +20.8% | 2.67% | 12.75倍 | 3.64倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
