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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 1,357 | 1,413 | 1,344 | 1,390 | +3 | +0.2% | 234,800 |
| 2017/04/12 | 1,430 | 1,435 | 1,377 | 1,387 | -72 | -4.9% | 270,000 |
| 2017/04/11 | 1,480 | 1,493 | 1,453 | 1,459 | -35 | -2.3% | 190,500 |
| 2017/04/10 | 1,471 | 1,502 | 1,461 | 1,494 | +25 | +1.7% | 144,100 |
| 2017/04/07 | 1,470 | 1,498 | 1,435 | 1,469 | +2 | +0.1% | 171,400 |
| 2017/04/06 | 1,512 | 1,516 | 1,461 | 1,467 | -53 | -3.5% | 176,700 |
| 2017/04/05 | 1,516 | 1,565 | 1,505 | 1,520 | +11 | +0.7% | 115,100 |
| 2017/04/04 | 1,561 | 1,578 | 1,503 | 1,509 | -78 | -4.9% | 174,300 |
| 2017/04/03 | 1,510 | 1,615 | 1,504 | 1,587 | +73 | +4.8% | 324,900 |
| 2017/03/31 | 1,526 | 1,539 | 1,500 | 1,514 | -5 | -0.3% | 122,800 |
| 2017/03/30 | 1,555 | 1,562 | 1,510 | 1,519 | -36 | -2.3% | 120,200 |
| 2017/03/29 | 1,535 | 1,566 | 1,521 | 1,555 | -1 | -0.1% | 144,500 |
| 2017/03/28 | 1,542 | 1,570 | 1,542 | 1,556 | +6 | +0.4% | 119,500 |
| 2017/03/27 | 1,545 | 1,567 | 1,528 | 1,550 | -18 | -1.1% | 102,500 |
| 2017/03/24 | 1,588 | 1,597 | 1,566 | 1,568 | -20 | -1.3% | 114,600 |
| 2017/03/23 | 1,600 | 1,610 | 1,587 | 1,588 | -14 | -0.9% | 91,300 |
| 2017/03/22 | 1,567 | 1,622 | 1,567 | 1,602 | -5 | -0.3% | 166,900 |
| 2017/03/21 | 1,584 | 1,625 | 1,584 | 1,607 | +23 | +1.5% | 173,000 |
| 2017/03/17 | 1,600 | 1,630 | 1,566 | 1,584 | -10 | -0.6% | 184,400 |
| 2017/03/16 | 1,550 | 1,604 | 1,545 | 1,594 | +70 | +4.6% | 344,600 |
| 2017/03/15 | 1,559 | 1,559 | 1,505 | 1,524 | -36 | -2.3% | 164,000 |
| 2017/03/14 | 1,570 | 1,571 | 1,536 | 1,560 | -15 | -1% | 137,700 |
| 2017/03/13 | 1,587 | 1,610 | 1,570 | 1,575 | -5 | -0.3% | 151,500 |
| 2017/03/10 | 1,595 | 1,606 | 1,570 | 1,580 | -15 | -0.9% | 176,000 |
| 2017/03/09 | 1,602 | 1,635 | 1,591 | 1,595 | -20 | -1.2% | 259,000 |
| 2017/03/08 | 1,579 | 1,615 | 1,542 | 1,615 | +61 | +3.9% | 444,800 |
| 2017/03/07 | 1,537 | 1,595 | 1,527 | 1,554 | +4 | +0.3% | 567,300 |
| 2017/03/06 | 1,495 | 1,554 | 1,491 | 1,550 | +66 | +4.4% | 402,600 |
| 2017/03/03 | 1,469 | 1,496 | 1,469 | 1,484 | +20 | +1.4% | 188,400 |
| 2017/03/02 | 1,470 | 1,480 | 1,461 | 1,464 | -15 | -1% | 153,600 |
| 2017/03/01 | 1,460 | 1,482 | 1,432 | 1,479 | +19 | +1.3% | 303,800 |
| 2017/02/28 | 1,450 | 1,478 | 1,446 | 1,460 | -1 | -0.1% | 180,800 |
| 2017/02/27 | 1,450 | 1,465 | 1,436 | 1,461 | +4 | +0.3% | 179,100 |
| 2017/02/24 | 1,469 | 1,471 | 1,451 | 1,457 | -12 | -0.8% | 199,500 |
| 2017/02/23 | 1,495 | 1,505 | 1,463 | 1,469 | -24 | -1.6% | 221,200 |
| 2017/02/22 | 1,534 | 1,534 | 1,486 | 1,493 | -23 | -1.5% | 303,500 |
| 2017/02/21 | 1,510 | 1,532 | 1,496 | 1,516 | +12 | +0.8% | 237,500 |
| 2017/02/20 | 1,477 | 1,540 | 1,477 | 1,504 | +27 | +1.8% | 712,300 |
| 2017/02/17 | 1,480 | 1,487 | 1,463 | 1,477 | -2 | -0.1% | 194,600 |
| 2017/02/16 | 1,460 | 1,479 | 1,444 | 1,479 | +39 | +2.7% | 248,300 |
| 2017/02/15 | 1,465 | 1,467 | 1,426 | 1,440 | -18 | -1.2% | 262,600 |
| 2017/02/14 | 1,479 | 1,483 | 1,448 | 1,458 | -21 | -1.4% | 184,200 |
| 2017/02/13 | 1,451 | 1,480 | 1,436 | 1,479 | +53 | +3.7% | 252,600 |
| 2017/02/10 | 1,452 | 1,459 | 1,418 | 1,426 | -11 | -0.8% | 236,900 |
| 2017/02/09 | 1,400 | 1,448 | 1,400 | 1,437 | -5 | -0.3% | 537,400 |
| 2017/02/08 | 1,514 | 1,550 | 1,430 | 1,442 | -119 | -7.6% | 831,200 |
| 2017/02/07 | 1,495 | 1,606 | 1,462 | 1,561 | -134 | -7.9% | 802,800 |
| 2017/02/06 | 1,679 | 1,714 | 1,666 | 1,695 | +29 | +1.7% | 153,800 |
| 2017/02/03 | 1,672 | 1,692 | 1,647 | 1,666 | -6 | -0.4% | 151,900 |
| 2017/02/02 | 1,728 | 1,741 | 1,660 | 1,672 | -48 | -2.8% | 189,100 |
2001～
2050
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
