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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 1,702 | 1,730 | 1,702 | 1,717 | -1 | -0.1% | 143,400 |
| 2017/06/26 | 1,700 | 1,738 | 1,699 | 1,718 | +16 | +0.9% | 203,700 |
| 2017/06/23 | 1,742 | 1,757 | 1,680 | 1,702 | -32 | -1.8% | 224,900 |
| 2017/06/22 | 1,757 | 1,773 | 1,734 | 1,734 | ±0 | ±0% | 311,100 |
| 2017/06/21 | 1,741 | 1,757 | 1,711 | 1,734 | -24 | -1.4% | 215,700 |
| 2017/06/20 | 1,770 | 1,780 | 1,730 | 1,758 | +5 | +0.3% | 526,900 |
| 2017/06/19 | 1,703 | 1,760 | 1,694 | 1,753 | +90 | +5.4% | 563,300 |
| 2017/06/16 | 1,655 | 1,711 | 1,654 | 1,663 | -7 | -0.4% | 232,700 |
| 2017/06/15 | 1,654 | 1,678 | 1,631 | 1,670 | +9 | +0.5% | 161,300 |
| 2017/06/14 | 1,710 | 1,729 | 1,657 | 1,661 | -39 | -2.3% | 284,900 |
| 2017/06/13 | 1,674 | 1,729 | 1,670 | 1,700 | +9 | +0.5% | 243,100 |
| 2017/06/12 | 1,710 | 1,724 | 1,655 | 1,691 | -22 | -1.3% | 312,100 |
| 2017/06/09 | 1,719 | 1,747 | 1,684 | 1,713 | -1 | -0.1% | 436,500 |
| 2017/06/08 | 1,670 | 1,720 | 1,639 | 1,714 | +59 | +3.6% | 710,200 |
| 2017/06/07 | 1,670 | 1,675 | 1,618 | 1,655 | -15 | -0.9% | 311,000 |
| 2017/06/06 | 1,646 | 1,670 | 1,573 | 1,670 | +2 | +0.1% | 621,000 |
| 2017/06/05 | 1,630 | 1,686 | 1,613 | 1,668 | +135 | +8.8% | 1,421,300 |
| 2017/06/02 | 1,542 | 1,551 | 1,524 | 1,533 | -9 | -0.6% | 163,500 |
| 2017/06/01 | 1,560 | 1,566 | 1,534 | 1,542 | -18 | -1.2% | 172,100 |
| 2017/05/31 | 1,559 | 1,566 | 1,525 | 1,560 | +5 | +0.3% | 174,200 |
| 2017/05/30 | 1,524 | 1,563 | 1,524 | 1,555 | +34 | +2.2% | 188,200 |
| 2017/05/29 | 1,520 | 1,544 | 1,499 | 1,521 | +12 | +0.8% | 218,400 |
| 2017/05/26 | 1,506 | 1,519 | 1,482 | 1,509 | -17 | -1.1% | 239,200 |
| 2017/05/25 | 1,589 | 1,589 | 1,520 | 1,526 | -55 | -3.5% | 529,000 |
| 2017/05/24 | 1,521 | 1,595 | 1,521 | 1,581 | +50 | +3.3% | 222,900 |
| 2017/05/23 | 1,509 | 1,545 | 1,487 | 1,531 | +8 | +0.5% | 277,800 |
| 2017/05/22 | 1,548 | 1,548 | 1,505 | 1,523 | -30 | -1.9% | 226,100 |
| 2017/05/19 | 1,626 | 1,626 | 1,535 | 1,553 | -62 | -3.8% | 305,000 |
| 2017/05/18 | 1,575 | 1,619 | 1,546 | 1,615 | -19 | -1.2% | 425,200 |
| 2017/05/17 | 1,570 | 1,639 | 1,550 | 1,634 | +107 | +7% | 732,100 |
| 2017/05/16 | 1,509 | 1,586 | 1,509 | 1,527 | +78 | +5.4% | 679,400 |
| 2017/05/15 | 1,420 | 1,472 | 1,420 | 1,449 | -52 | -3.5% | 475,400 |
| 2017/05/12 | 1,503 | 1,517 | 1,483 | 1,501 | -18 | -1.2% | 136,800 |
| 2017/05/11 | 1,500 | 1,542 | 1,494 | 1,519 | +28 | +1.9% | 262,300 |
| 2017/05/10 | 1,475 | 1,502 | 1,467 | 1,491 | +26 | +1.8% | 147,400 |
| 2017/05/09 | 1,473 | 1,485 | 1,450 | 1,465 | +12 | +0.8% | 135,800 |
| 2017/05/08 | 1,432 | 1,480 | 1,418 | 1,453 | +47 | +3.3% | 304,000 |
| 2017/05/02 | 1,412 | 1,418 | 1,396 | 1,406 | -15 | -1.1% | 138,400 |
| 2017/05/01 | 1,425 | 1,444 | 1,400 | 1,421 | +13 | +0.9% | 138,200 |
| 2017/04/28 | 1,422 | 1,426 | 1,393 | 1,408 | -23 | -1.6% | 165,900 |
| 2017/04/27 | 1,391 | 1,439 | 1,388 | 1,431 | +49 | +3.5% | 210,900 |
| 2017/04/26 | 1,359 | 1,390 | 1,353 | 1,382 | +37 | +2.8% | 163,400 |
| 2017/04/25 | 1,338 | 1,352 | 1,326 | 1,345 | +7 | +0.5% | 118,000 |
| 2017/04/24 | 1,351 | 1,361 | 1,327 | 1,338 | -9 | -0.7% | 128,100 |
| 2017/04/21 | 1,355 | 1,405 | 1,341 | 1,347 | -1 | -0.1% | 294,900 |
| 2017/04/20 | 1,357 | 1,368 | 1,343 | 1,348 | -4 | -0.3% | 139,200 |
| 2017/04/19 | 1,341 | 1,370 | 1,333 | 1,352 | ±0 | ±0% | 134,600 |
| 2017/04/18 | 1,366 | 1,377 | 1,348 | 1,352 | -5 | -0.4% | 157,100 |
| 2017/04/17 | 1,311 | 1,366 | 1,311 | 1,357 | +16 | +1.2% | 198,300 |
| 2017/04/14 | 1,362 | 1,380 | 1,341 | 1,341 | -49 | -3.5% | 145,800 |
1951～
2000
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
