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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,840 | 1,865 | 1,823 | 1,825 | -22 | -1.2% | 165,000 |
| 2017/11/30 | 1,831 | 1,861 | 1,807 | 1,847 | +33 | +1.8% | 211,600 |
| 2017/11/29 | 1,836 | 1,839 | 1,802 | 1,814 | -6 | -0.3% | 93,600 |
| 2017/11/28 | 1,860 | 1,885 | 1,810 | 1,820 | -34 | -1.8% | 171,800 |
| 2017/11/27 | 1,831 | 1,860 | 1,824 | 1,854 | +46 | +2.5% | 232,000 |
| 2017/11/24 | 1,793 | 1,832 | 1,781 | 1,808 | +14 | +0.8% | 177,000 |
| 2017/11/22 | 1,808 | 1,824 | 1,793 | 1,794 | -1 | -0.1% | 179,600 |
| 2017/11/21 | 1,808 | 1,822 | 1,736 | 1,795 | -31 | -1.7% | 341,000 |
| 2017/11/20 | 1,767 | 1,842 | 1,767 | 1,826 | +59 | +3.3% | 390,100 |
| 2017/11/17 | 1,784 | 1,800 | 1,764 | 1,767 | -7 | -0.4% | 300,600 |
| 2017/11/16 | 1,655 | 1,783 | 1,655 | 1,774 | +137 | +8.4% | 425,300 |
| 2017/11/15 | 1,738 | 1,740 | 1,637 | 1,637 | -65 | -3.8% | 198,100 |
| 2017/11/14 | 1,760 | 1,785 | 1,698 | 1,702 | -52 | -3% | 206,900 |
| 2017/11/13 | 1,660 | 1,766 | 1,655 | 1,754 | +105 | +6.4% | 461,600 |
| 2017/11/10 | 1,632 | 1,664 | 1,629 | 1,649 | -7 | -0.4% | 110,200 |
| 2017/11/09 | 1,667 | 1,686 | 1,644 | 1,656 | -9 | -0.5% | 195,200 |
| 2017/11/08 | 1,670 | 1,685 | 1,660 | 1,665 | -5 | -0.3% | 91,500 |
| 2017/11/07 | 1,637 | 1,670 | 1,632 | 1,670 | +35 | +2.1% | 86,600 |
| 2017/11/06 | 1,639 | 1,659 | 1,631 | 1,635 | ±0 | ±0% | 73,500 |
| 2017/11/02 | 1,670 | 1,675 | 1,622 | 1,635 | -25 | -1.5% | 177,400 |
| 2017/11/01 | 1,677 | 1,688 | 1,653 | 1,660 | -18 | -1.1% | 151,700 |
| 2017/10/31 | 1,660 | 1,696 | 1,656 | 1,678 | +23 | +1.4% | 234,700 |
| 2017/10/30 | 1,655 | 1,667 | 1,640 | 1,655 | +17 | +1% | 173,100 |
| 2017/10/27 | 1,619 | 1,646 | 1,616 | 1,638 | +19 | +1.2% | 187,800 |
| 2017/10/26 | 1,596 | 1,625 | 1,592 | 1,619 | +17 | +1.1% | 150,600 |
| 2017/10/25 | 1,588 | 1,611 | 1,574 | 1,602 | +9 | +0.6% | 198,100 |
| 2017/10/24 | 1,598 | 1,601 | 1,563 | 1,593 | -5 | -0.3% | 146,900 |
| 2017/10/23 | 1,599 | 1,608 | 1,585 | 1,598 | +16 | +1% | 146,200 |
| 2017/10/20 | 1,589 | 1,601 | 1,568 | 1,582 | -22 | -1.4% | 134,700 |
| 2017/10/19 | 1,588 | 1,613 | 1,584 | 1,604 | +18 | +1.1% | 184,800 |
| 2017/10/18 | 1,582 | 1,594 | 1,571 | 1,586 | +4 | +0.3% | 102,300 |
| 2017/10/17 | 1,583 | 1,602 | 1,574 | 1,582 | +1 | +0.1% | 206,000 |
| 2017/10/16 | 1,598 | 1,598 | 1,552 | 1,581 | +5 | +0.3% | 173,400 |
| 2017/10/13 | 1,524 | 1,576 | 1,511 | 1,576 | +51 | +3.3% | 332,500 |
| 2017/10/12 | 1,501 | 1,527 | 1,500 | 1,525 | +31 | +2.1% | 114,400 |
| 2017/10/11 | 1,499 | 1,500 | 1,471 | 1,494 | -5 | -0.3% | 113,500 |
| 2017/10/10 | 1,488 | 1,507 | 1,482 | 1,499 | +5 | +0.3% | 92,500 |
| 2017/10/06 | 1,488 | 1,497 | 1,476 | 1,494 | +5 | +0.3% | 62,400 |
| 2017/10/05 | 1,506 | 1,524 | 1,488 | 1,489 | -21 | -1.4% | 75,800 |
| 2017/10/04 | 1,515 | 1,530 | 1,506 | 1,510 | -11 | -0.7% | 72,100 |
| 2017/10/03 | 1,560 | 1,560 | 1,517 | 1,521 | -24 | -1.6% | 132,800 |
| 2017/10/02 | 1,568 | 1,568 | 1,525 | 1,545 | +4 | +0.3% | 83,400 |
| 2017/09/29 | 1,550 | 1,555 | 1,531 | 1,541 | -10 | -0.6% | 163,100 |
| 2017/09/28 | 1,523 | 1,556 | 1,511 | 1,551 | +32 | +2.1% | 226,500 |
| 2017/09/27 | 1,472 | 1,523 | 1,460 | 1,519 | +67 | +4.6% | 270,800 |
| 2017/09/26 | 1,450 | 1,453 | 1,431 | 1,452 | +5 | +0.3% | 93,000 |
| 2017/09/25 | 1,435 | 1,466 | 1,435 | 1,447 | +14 | +1% | 88,100 |
| 2017/09/22 | 1,476 | 1,477 | 1,422 | 1,433 | -39 | -2.6% | 172,100 |
| 2017/09/21 | 1,475 | 1,490 | 1,460 | 1,472 | -3 | -0.2% | 108,400 |
| 2017/09/20 | 1,472 | 1,477 | 1,457 | 1,475 | ±0 | ±0% | 124,000 |
1801～
1850
件表示中 / 2822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 | 96,800円 | +5.8% | +20.0% | 2.38% | 11.35倍 | 2.46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 |
| ブレインＰ | 104,600円 | +11.7% | +3.2% | 0.76% | 24.65倍 | 3.68倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ＫＳＫ | 300,500円 | +7.5% | +4.2% | 3.99% | 10.18倍 | 1.19倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ｇｕｍｉ | 46,400円 | -17.1% | - | 0.00% | 20.87倍 | 1.48倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＮＣＤ | 265,100円 | +17.7% | +26.2% | 2.49% | 12.05倍 | 3.09倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
