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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 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 |
| 2017/09/19 | 1,480 | 1,498 | 1,466 | 1,475 | +31 | +2.1% | 164,300 |
| 2017/09/15 | 1,435 | 1,454 | 1,418 | 1,444 | -6 | -0.4% | 157,800 |
| 2017/09/14 | 1,495 | 1,507 | 1,443 | 1,450 | -18 | -1.2% | 190,700 |
| 2017/09/13 | 1,460 | 1,493 | 1,440 | 1,468 | +38 | +2.7% | 222,800 |
| 2017/09/12 | 1,411 | 1,435 | 1,410 | 1,430 | +31 | +2.2% | 153,900 |
| 2017/09/11 | 1,395 | 1,410 | 1,378 | 1,399 | +8 | +0.6% | 323,100 |
| 2017/09/08 | 1,436 | 1,457 | 1,386 | 1,391 | -54 | -3.7% | 307,200 |
1851～
1900
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
