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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 1,550 | 1,574 | 1,488 | 1,507 | -35 | -2.3% | 133,600 |
| 2018/07/02 | 1,571 | 1,581 | 1,540 | 1,542 | -29 | -1.8% | 108,300 |
| 2018/06/29 | 1,574 | 1,605 | 1,565 | 1,571 | +29 | +1.9% | 79,500 |
| 2018/06/28 | 1,588 | 1,598 | 1,529 | 1,542 | -48 | -3% | 142,900 |
| 2018/06/27 | 1,608 | 1,608 | 1,585 | 1,590 | -18 | -1.1% | 88,100 |
| 2018/06/26 | 1,580 | 1,613 | 1,569 | 1,608 | -4 | -0.2% | 129,400 |
| 2018/06/25 | 1,688 | 1,688 | 1,611 | 1,612 | -68 | -4% | 95,200 |
| 2018/06/22 | 1,678 | 1,694 | 1,650 | 1,680 | +9 | +0.5% | 83,200 |
| 2018/06/21 | 1,662 | 1,700 | 1,660 | 1,671 | +11 | +0.7% | 64,500 |
| 2018/06/20 | 1,635 | 1,665 | 1,610 | 1,660 | +22 | +1.3% | 94,500 |
| 2018/06/19 | 1,701 | 1,701 | 1,636 | 1,638 | -63 | -3.7% | 125,900 |
| 2018/06/18 | 1,703 | 1,710 | 1,671 | 1,701 | +2 | +0.1% | 71,000 |
| 2018/06/15 | 1,710 | 1,736 | 1,696 | 1,699 | -15 | -0.9% | 78,500 |
| 2018/06/14 | 1,735 | 1,755 | 1,703 | 1,714 | +2 | +0.1% | 177,100 |
| 2018/06/13 | 1,650 | 1,734 | 1,641 | 1,712 | +67 | +4.1% | 205,700 |
| 2018/06/12 | 1,685 | 1,688 | 1,644 | 1,645 | -23 | -1.4% | 82,100 |
| 2018/06/11 | 1,650 | 1,684 | 1,628 | 1,668 | +40 | +2.5% | 104,000 |
| 2018/06/08 | 1,607 | 1,646 | 1,605 | 1,628 | +15 | +0.9% | 73,700 |
| 2018/06/07 | 1,620 | 1,643 | 1,612 | 1,613 | +1 | +0.1% | 62,100 |
| 2018/06/06 | 1,635 | 1,660 | 1,609 | 1,612 | -21 | -1.3% | 189,100 |
| 2018/06/05 | 1,655 | 1,656 | 1,612 | 1,633 | -1 | -0.1% | 64,600 |
| 2018/06/04 | 1,627 | 1,639 | 1,615 | 1,634 | +7 | +0.4% | 70,900 |
| 2018/06/01 | 1,616 | 1,632 | 1,612 | 1,627 | +7 | +0.4% | 60,000 |
| 2018/05/31 | 1,621 | 1,643 | 1,613 | 1,620 | +1 | +0.1% | 94,800 |
| 2018/05/30 | 1,620 | 1,642 | 1,612 | 1,619 | -29 | -1.8% | 97,600 |
| 2018/05/29 | 1,670 | 1,698 | 1,634 | 1,648 | -27 | -1.6% | 102,600 |
| 2018/05/28 | 1,672 | 1,682 | 1,653 | 1,675 | +3 | +0.2% | 52,700 |
| 2018/05/25 | 1,675 | 1,693 | 1,661 | 1,672 | -19 | -1.1% | 75,000 |
| 2018/05/24 | 1,710 | 1,716 | 1,687 | 1,691 | -18 | -1.1% | 52,000 |
| 2018/05/23 | 1,713 | 1,728 | 1,693 | 1,709 | +3 | +0.2% | 61,300 |
| 2018/05/22 | 1,723 | 1,735 | 1,694 | 1,706 | -23 | -1.3% | 85,400 |
| 2018/05/21 | 1,700 | 1,743 | 1,699 | 1,729 | +32 | +1.9% | 104,700 |
| 2018/05/18 | 1,676 | 1,706 | 1,664 | 1,697 | +24 | +1.4% | 118,800 |
| 2018/05/17 | 1,660 | 1,693 | 1,650 | 1,673 | +7 | +0.4% | 91,500 |
| 2018/05/16 | 1,705 | 1,707 | 1,663 | 1,666 | -21 | -1.2% | 141,000 |
| 2018/05/15 | 1,680 | 1,701 | 1,679 | 1,687 | +23 | +1.4% | 159,300 |
| 2018/05/14 | 1,652 | 1,673 | 1,623 | 1,664 | -143 | -7.9% | 472,000 |
| 2018/05/11 | 1,830 | 1,834 | 1,803 | 1,807 | -13 | -0.7% | 131,200 |
| 2018/05/10 | 1,850 | 1,863 | 1,813 | 1,820 | -32 | -1.7% | 83,600 |
| 2018/05/09 | 1,835 | 1,877 | 1,825 | 1,852 | +17 | +0.9% | 138,800 |
| 2018/05/08 | 1,838 | 1,859 | 1,806 | 1,835 | -3 | -0.2% | 115,200 |
| 2018/05/07 | 1,815 | 1,847 | 1,794 | 1,838 | +12 | +0.7% | 117,500 |
| 2018/05/02 | 1,818 | 1,838 | 1,799 | 1,826 | +40 | +2.2% | 140,600 |
| 2018/05/01 | 1,744 | 1,805 | 1,743 | 1,786 | +46 | +2.6% | 126,300 |
| 2018/04/27 | 1,738 | 1,770 | 1,738 | 1,740 | -4 | -0.2% | 66,500 |
| 2018/04/26 | 1,771 | 1,771 | 1,713 | 1,744 | +1 | +0.1% | 158,200 |
| 2018/04/25 | 1,803 | 1,814 | 1,742 | 1,743 | -90 | -4.9% | 266,800 |
| 2018/04/24 | 1,832 | 1,947 | 1,811 | 1,833 | +2 | +0.1% | 605,900 |
| 2018/04/23 | 1,846 | 1,847 | 1,760 | 1,831 | -10 | -0.5% | 272,600 |
| 2018/04/20 | 1,899 | 1,934 | 1,837 | 1,841 | -19 | -1% | 847,300 |
1701～
1750
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
