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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 1,717 | 1,738 | 1,649 | 1,715 | -135 | -7.3% | 232,900 |
| 2018/02/05 | 1,816 | 1,858 | 1,816 | 1,850 | -44 | -2.3% | 143,200 |
| 2018/02/02 | 1,905 | 1,910 | 1,871 | 1,894 | -14 | -0.7% | 144,500 |
| 2018/02/01 | 1,900 | 1,917 | 1,875 | 1,908 | +17 | +0.9% | 152,200 |
| 2018/01/31 | 1,831 | 1,925 | 1,830 | 1,891 | +24 | +1.3% | 152,200 |
| 2018/01/30 | 1,905 | 1,914 | 1,850 | 1,867 | -52 | -2.7% | 205,300 |
| 2018/01/29 | 1,915 | 1,933 | 1,887 | 1,919 | +15 | +0.8% | 198,400 |
| 2018/01/26 | 1,929 | 1,959 | 1,870 | 1,904 | -20 | -1% | 224,900 |
| 2018/01/25 | 1,827 | 1,924 | 1,827 | 1,924 | +93 | +5.1% | 450,700 |
| 2018/01/24 | 1,829 | 1,840 | 1,819 | 1,831 | +5 | +0.3% | 83,500 |
| 2018/01/23 | 1,825 | 1,855 | 1,812 | 1,826 | +22 | +1.2% | 102,800 |
| 2018/01/22 | 1,795 | 1,812 | 1,776 | 1,804 | +26 | +1.5% | 73,800 |
| 2018/01/19 | 1,792 | 1,819 | 1,767 | 1,778 | -22 | -1.2% | 109,200 |
| 2018/01/18 | 1,860 | 1,863 | 1,800 | 1,800 | -55 | -3% | 132,300 |
| 2018/01/17 | 1,870 | 1,889 | 1,846 | 1,855 | -17 | -0.9% | 129,200 |
| 2018/01/16 | 1,865 | 1,888 | 1,846 | 1,872 | +12 | +0.6% | 240,600 |
| 2018/01/15 | 1,820 | 1,872 | 1,810 | 1,860 | +48 | +2.6% | 196,000 |
| 2018/01/12 | 1,815 | 1,830 | 1,802 | 1,812 | +7 | +0.4% | 198,500 |
| 2018/01/11 | 1,780 | 1,808 | 1,764 | 1,805 | +30 | +1.7% | 161,600 |
| 2018/01/10 | 1,766 | 1,783 | 1,750 | 1,775 | -6 | -0.3% | 169,700 |
| 2018/01/09 | 1,815 | 1,815 | 1,751 | 1,781 | +54 | +3.1% | 240,200 |
| 2018/01/05 | 1,755 | 1,755 | 1,716 | 1,727 | -16 | -0.9% | 87,600 |
| 2018/01/04 | 1,725 | 1,746 | 1,705 | 1,743 | +35 | +2% | 91,700 |
| 2017/12/29 | 1,720 | 1,730 | 1,697 | 1,708 | -17 | -1% | 66,400 |
| 2017/12/28 | 1,760 | 1,760 | 1,720 | 1,725 | -32 | -1.8% | 80,300 |
| 2017/12/27 | 1,710 | 1,759 | 1,709 | 1,757 | +47 | +2.7% | 96,100 |
| 2017/12/26 | 1,730 | 1,737 | 1,706 | 1,710 | -16 | -0.9% | 79,800 |
| 2017/12/25 | 1,737 | 1,754 | 1,722 | 1,726 | -14 | -0.8% | 62,000 |
| 2017/12/22 | 1,730 | 1,756 | 1,708 | 1,740 | ±0 | ±0% | 89,900 |
| 2017/12/21 | 1,734 | 1,743 | 1,714 | 1,740 | +6 | +0.3% | 51,500 |
| 2017/12/20 | 1,750 | 1,766 | 1,725 | 1,734 | -13 | -0.7% | 84,800 |
| 2017/12/19 | 1,776 | 1,776 | 1,746 | 1,747 | -24 | -1.4% | 53,200 |
| 2017/12/18 | 1,746 | 1,782 | 1,742 | 1,771 | -6 | -0.3% | 103,300 |
| 2017/12/15 | 1,761 | 1,788 | 1,758 | 1,777 | +1 | +0.1% | 83,500 |
| 2017/12/14 | 1,802 | 1,808 | 1,769 | 1,776 | -11 | -0.6% | 61,600 |
| 2017/12/13 | 1,770 | 1,791 | 1,758 | 1,787 | +17 | +1% | 84,100 |
| 2017/12/12 | 1,781 | 1,806 | 1,763 | 1,770 | -12 | -0.7% | 88,200 |
| 2017/12/11 | 1,779 | 1,803 | 1,748 | 1,782 | +30 | +1.7% | 162,700 |
| 2017/12/08 | 1,774 | 1,791 | 1,737 | 1,752 | -42 | -2.3% | 187,400 |
| 2017/12/07 | 1,812 | 1,817 | 1,768 | 1,794 | +8 | +0.4% | 140,900 |
| 2017/12/06 | 1,780 | 1,827 | 1,772 | 1,786 | -5 | -0.3% | 182,500 |
| 2017/12/05 | 1,785 | 1,805 | 1,758 | 1,791 | -13 | -0.7% | 111,800 |
| 2017/12/04 | 1,825 | 1,848 | 1,794 | 1,804 | -21 | -1.2% | 101,900 |
| 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 |
1801～
1850
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
