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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 1,756 | 1,762 | 1,705 | 1,720 | -17 | -1% | 140,100 |
| 2017/01/31 | 1,715 | 1,771 | 1,705 | 1,737 | +25 | +1.5% | 260,200 |
| 2017/01/30 | 1,707 | 1,722 | 1,697 | 1,712 | +7 | +0.4% | 118,300 |
| 2017/01/27 | 1,717 | 1,722 | 1,693 | 1,705 | -20 | -1.2% | 97,800 |
| 2017/01/26 | 1,750 | 1,755 | 1,705 | 1,725 | +3 | +0.2% | 98,800 |
| 2017/01/25 | 1,740 | 1,740 | 1,690 | 1,722 | +13 | +0.8% | 98,100 |
| 2017/01/24 | 1,676 | 1,718 | 1,673 | 1,709 | +3 | +0.2% | 73,000 |
| 2017/01/23 | 1,703 | 1,729 | 1,693 | 1,706 | +3 | +0.2% | 83,600 |
| 2017/01/20 | 1,698 | 1,741 | 1,687 | 1,703 | +4 | +0.2% | 103,000 |
| 2017/01/19 | 1,770 | 1,787 | 1,694 | 1,699 | -51 | -2.9% | 187,300 |
| 2017/01/18 | 1,683 | 1,757 | 1,683 | 1,750 | +51 | +3% | 180,300 |
| 2017/01/17 | 1,664 | 1,710 | 1,639 | 1,699 | +41 | +2.5% | 132,700 |
| 2017/01/16 | 1,709 | 1,712 | 1,646 | 1,658 | -46 | -2.7% | 188,000 |
| 2017/01/13 | 1,731 | 1,757 | 1,700 | 1,704 | -25 | -1.4% | 203,900 |
| 2017/01/12 | 1,754 | 1,766 | 1,714 | 1,729 | +12 | +0.7% | 256,400 |
| 2017/01/11 | 1,781 | 1,782 | 1,710 | 1,717 | -57 | -3.2% | 251,500 |
| 2017/01/10 | 1,810 | 1,817 | 1,752 | 1,774 | -26 | -1.4% | 265,200 |
| 2017/01/06 | 1,745 | 1,809 | 1,730 | 1,800 | +65 | +3.7% | 518,700 |
| 2017/01/05 | 1,688 | 1,743 | 1,680 | 1,735 | +47 | +2.8% | 312,300 |
| 2017/01/04 | 1,707 | 1,719 | 1,671 | 1,688 | ±0 | ±0% | 181,800 |
| 2016/12/30 | 1,644 | 1,709 | 1,637 | 1,688 | +40 | +2.4% | 231,500 |
| 2016/12/29 | 1,681 | 1,684 | 1,638 | 1,648 | -45 | -2.7% | 122,400 |
| 2016/12/28 | 1,641 | 1,703 | 1,640 | 1,693 | +52 | +3.2% | 142,200 |
| 2016/12/27 | 1,677 | 1,724 | 1,633 | 1,641 | -18 | -1.1% | 466,200 |
| 2016/12/26 | 1,561 | 1,665 | 1,555 | 1,659 | +118 | +7.7% | 398,800 |
| 2016/12/22 | 1,540 | 1,552 | 1,531 | 1,541 | +5 | +0.3% | 120,800 |
| 2016/12/21 | 1,590 | 1,591 | 1,531 | 1,536 | -33 | -2.1% | 124,100 |
| 2016/12/20 | 1,565 | 1,580 | 1,535 | 1,569 | -4 | -0.3% | 172,300 |
| 2016/12/19 | 1,531 | 1,580 | 1,531 | 1,573 | +31 | +2% | 199,500 |
| 2016/12/16 | 1,540 | 1,549 | 1,526 | 1,542 | +16 | +1% | 164,600 |
| 2016/12/15 | 1,544 | 1,583 | 1,521 | 1,526 | -58 | -3.7% | 232,300 |
| 2016/12/14 | 1,561 | 1,599 | 1,518 | 1,584 | +25 | +1.6% | 312,300 |
| 2016/12/13 | 1,530 | 1,570 | 1,517 | 1,559 | +44 | +2.9% | 237,000 |
| 2016/12/12 | 1,481 | 1,515 | 1,480 | 1,515 | +40 | +2.7% | 242,900 |
| 2016/12/09 | 1,388 | 1,475 | 1,385 | 1,475 | -3 | -0.2% | 574,100 |
| 2016/12/08 | 1,503 | 1,505 | 1,467 | 1,478 | -26 | -1.7% | 273,300 |
| 2016/12/07 | 1,546 | 1,546 | 1,490 | 1,504 | -42 | -2.7% | 329,700 |
| 2016/12/06 | 1,558 | 1,558 | 1,540 | 1,546 | -12 | -0.8% | 149,700 |
| 2016/12/05 | 1,559 | 1,643 | 1,554 | 1,558 | -13 | -0.8% | 249,800 |
| 2016/12/02 | 1,616 | 1,625 | 1,553 | 1,571 | -69 | -4.2% | 265,700 |
| 2016/12/01 | 1,679 | 1,679 | 1,625 | 1,640 | +16 | +1% | 163,800 |
| 2016/11/30 | 1,670 | 1,670 | 1,610 | 1,624 | -44 | -2.6% | 450,300 |
| 2016/11/29 | 1,687 | 1,692 | 1,660 | 1,668 | -18 | -1.1% | 195,400 |
| 2016/11/28 | 1,660 | 1,688 | 1,637 | 1,686 | +26 | +1.6% | 139,700 |
| 2016/11/25 | 1,631 | 1,675 | 1,620 | 1,660 | +32 | +2% | 209,200 |
| 2016/11/24 | 1,666 | 1,670 | 1,615 | 1,628 | -59 | -3.5% | 330,600 |
| 2016/11/22 | 1,726 | 1,737 | 1,657 | 1,687 | -56 | -3.2% | 293,000 |
| 2016/11/21 | 1,740 | 1,745 | 1,699 | 1,743 | +51 | +3% | 326,400 |
| 2016/11/18 | 1,740 | 1,747 | 1,661 | 1,692 | -47 | -2.7% | 354,700 |
| 2016/11/17 | 1,670 | 1,772 | 1,667 | 1,739 | +94 | +5.7% | 498,500 |
2051～
2100
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
