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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/01/24 | 809 | 829 | 807 | 820 | +18 | +2.2% | 65,900 |
| 2025/01/23 | 810 | 810 | 800 | 802 | -8 | -1% | 42,500 |
| 2025/01/22 | 812 | 815 | 803 | 810 | +4 | +0.5% | 23,100 |
| 2025/01/21 | 813 | 813 | 805 | 806 | +2 | +0.2% | 19,600 |
| 2025/01/20 | 791 | 808 | 791 | 804 | +14 | +1.8% | 29,900 |
| 2025/01/17 | 795 | 795 | 784 | 790 | -5 | -0.6% | 43,600 |
| 2025/01/16 | 810 | 810 | 795 | 795 | -6 | -0.7% | 36,200 |
| 2025/01/15 | 807 | 809 | 801 | 801 | -5 | -0.6% | 26,700 |
101～
150
件表示中 / 2907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 | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30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 |
| Ｄ Ｓ | 176,600円 | -10.0% | -20.2% | 3.96% | 16.39倍 | 3.74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 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06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 |
| セック | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51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 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
