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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,956 | 2,063 | 1,955 | 2,061 | +114 | +5.9% | 59,100 |
| 2015/11/19 | 1,932 | 1,955 | 1,932 | 1,947 | +9 | +0.5% | 18,500 |
| 2015/11/18 | 1,941 | 1,959 | 1,930 | 1,938 | -2 | -0.1% | 19,300 |
| 2015/11/17 | 1,948 | 1,959 | 1,920 | 1,940 | +14 | +0.7% | 17,700 |
| 2015/11/16 | 1,928 | 1,948 | 1,924 | 1,926 | -52 | -2.6% | 15,600 |
| 2015/11/13 | 1,990 | 1,990 | 1,960 | 1,978 | -14 | -0.7% | 25,500 |
| 2015/11/12 | 1,966 | 1,992 | 1,952 | 1,992 | +41 | +2.1% | 33,900 |
| 2015/11/11 | 1,931 | 1,966 | 1,901 | 1,951 | +28 | +1.5% | 39,300 |
| 2015/11/10 | 1,929 | 1,929 | 1,885 | 1,923 | -13 | -0.7% | 20,900 |
| 2015/11/09 | 1,944 | 1,958 | 1,920 | 1,936 | -9 | -0.5% | 40,700 |
| 2015/11/06 | 1,940 | 1,945 | 1,888 | 1,945 | +16 | +0.8% | 57,100 |
| 2015/11/05 | 1,871 | 1,929 | 1,871 | 1,929 | +61 | +3.3% | 41,500 |
| 2015/11/04 | 1,843 | 1,909 | 1,841 | 1,868 | +50 | +2.8% | 44,000 |
| 2015/11/02 | 1,840 | 1,845 | 1,800 | 1,818 | -28 | -1.5% | 11,600 |
| 2015/10/30 | 1,842 | 1,856 | 1,833 | 1,846 | -14 | -0.8% | 12,100 |
| 2015/10/29 | 1,840 | 1,865 | 1,839 | 1,860 | +22 | +1.2% | 12,700 |
| 2015/10/28 | 1,820 | 1,840 | 1,820 | 1,838 | +23 | +1.3% | 10,900 |
| 2015/10/27 | 1,866 | 1,875 | 1,810 | 1,815 | -46 | -2.5% | 19,600 |
| 2015/10/26 | 1,903 | 1,904 | 1,809 | 1,861 | +38 | +2.1% | 53,000 |
| 2015/10/23 | 1,833 | 1,833 | 1,810 | 1,823 | +16 | +0.9% | 11,400 |
| 2015/10/22 | 1,800 | 1,833 | 1,800 | 1,807 | -14 | -0.8% | 14,500 |
| 2015/10/21 | 1,783 | 1,822 | 1,783 | 1,821 | +38 | +2.1% | 23,500 |
| 2015/10/20 | 1,789 | 1,820 | 1,771 | 1,783 | -1 | -0.1% | 20,900 |
| 2015/10/19 | 1,805 | 1,806 | 1,752 | 1,784 | -21 | -1.2% | 17,700 |
| 2015/10/16 | 1,817 | 1,827 | 1,800 | 1,805 | -12 | -0.7% | 15,900 |
| 2015/10/15 | 1,786 | 1,820 | 1,786 | 1,817 | +37 | +2.1% | 15,200 |
| 2015/10/14 | 1,800 | 1,803 | 1,780 | 1,780 | -43 | -2.4% | 11,400 |
| 2015/10/13 | 1,845 | 1,846 | 1,803 | 1,823 | -9 | -0.5% | 17,300 |
| 2015/10/09 | 1,785 | 1,833 | 1,757 | 1,832 | +82 | +4.7% | 28,000 |
| 2015/10/08 | 1,766 | 1,770 | 1,735 | 1,750 | -24 | -1.4% | 16,400 |
| 2015/10/07 | 1,755 | 1,950 | 1,750 | 1,774 | +34 | +2% | 134,900 |
| 2015/10/06 | 1,693 | 1,776 | 1,693 | 1,740 | +47 | +2.8% | 30,800 |
| 2015/10/05 | 1,651 | 1,706 | 1,651 | 1,693 | +51 | +3.1% | 22,400 |
| 2015/10/02 | 1,623 | 1,650 | 1,622 | 1,642 | +1 | +0.1% | 11,900 |
| 2015/10/01 | 1,637 | 1,673 | 1,637 | 1,641 | -3 | -0.2% | 15,000 |
| 2015/09/30 | 1,627 | 1,664 | 1,621 | 1,644 | +26 | +1.6% | 19,800 |
| 2015/09/29 | 1,670 | 1,698 | 1,610 | 1,618 | -95 | -5.5% | 24,100 |
| 2015/09/28 | 1,601 | 1,722 | 1,601 | 1,713 | +87 | +5.4% | 63,500 |
| 2015/09/25 | 1,615 | 1,630 | 1,580 | 1,626 | +3 | +0.2% | 30,500 |
| 2015/09/24 | 1,647 | 1,647 | 1,610 | 1,623 | -65 | -3.9% | 64,200 |
| 2015/09/18 | 1,720 | 1,720 | 1,674 | 1,688 | -13 | -0.8% | 16,200 |
| 2015/09/17 | 1,683 | 1,708 | 1,680 | 1,701 | +19 | +1.1% | 14,100 |
| 2015/09/16 | 1,682 | 1,703 | 1,676 | 1,682 | +3 | +0.2% | 15,300 |
| 2015/09/15 | 1,695 | 1,700 | 1,670 | 1,679 | -6 | -0.4% | 15,600 |
| 2015/09/14 | 1,721 | 1,735 | 1,676 | 1,685 | -27 | -1.6% | 31,300 |
| 2015/09/11 | 1,691 | 1,725 | 1,684 | 1,712 | +21 | +1.2% | 32,100 |
| 2015/09/10 | 1,670 | 1,706 | 1,654 | 1,691 | -14 | -0.8% | 28,500 |
| 2015/09/09 | 1,661 | 1,706 | 1,661 | 1,705 | +74 | +4.5% | 44,600 |
| 2015/09/08 | 1,656 | 1,687 | 1,615 | 1,631 | -25 | -1.5% | 52,900 |
| 2015/09/07 | 1,613 | 1,672 | 1,601 | 1,656 | +3 | +0.2% | 72,700 |
2301～
2350
件表示中 / 2824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 | 95,900円 | +5.8% | +20.0% | 2.40% | 11.25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 |
| ｇｕｍｉ | 47,100円 | -17.1% | - | 0.00% | 21.19倍 | 1.50倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＫＳＫ | 300,500円 | +7.5% | +4.2% | 3.99% | 10.18倍 | 1.19倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＮＣＤ | 259,000円 | +17.7% | +26.2% | 2.55% | 11.77倍 | 3.01倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ブレインＰ | 101,600円 | +11.7% | +3.2% | 0.79% | 23.94倍 | 3.57倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
