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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,099 | 1,115 | 1,086 | 1,094 | -1 | -0.1% | 43,100 |
| 2024/06/10 | 1,116 | 1,119 | 1,093 | 1,095 | -11 | -1% | 49,800 |
| 2024/06/07 | 1,058 | 1,118 | 1,052 | 1,106 | +48 | +4.5% | 152,900 |
| 2024/06/06 | 1,073 | 1,074 | 1,045 | 1,058 | +15 | +1.4% | 42,500 |
| 2024/06/05 | 1,055 | 1,081 | 1,040 | 1,043 | -26 | -2.4% | 62,800 |
| 2024/06/04 | 1,024 | 1,069 | 1,024 | 1,069 | +47 | +4.6% | 134,700 |
| 2024/06/03 | 974 | 1,024 | 972 | 1,022 | +51 | +5.3% | 89,700 |
| 2024/05/31 | 958 | 977 | 957 | 971 | +22 | +2.3% | 43,000 |
| 2024/05/30 | 911 | 952 | 911 | 949 | +32 | +3.5% | 31,000 |
| 2024/05/29 | 934 | 934 | 916 | 917 | -8 | -0.9% | 31,100 |
| 2024/05/28 | 920 | 935 | 913 | 925 | +5 | +0.5% | 29,900 |
| 2024/05/27 | 932 | 934 | 916 | 920 | -11 | -1.2% | 32,300 |
| 2024/05/24 | 971 | 971 | 931 | 931 | -48 | -4.9% | 76,500 |
| 2024/05/23 | 1,004 | 1,004 | 975 | 979 | -19 | -1.9% | 51,600 |
| 2024/05/22 | 1,007 | 1,023 | 996 | 998 | -16 | -1.6% | 56,900 |
| 2024/05/21 | 1,037 | 1,042 | 1,010 | 1,014 | -5 | -0.5% | 37,700 |
| 2024/05/20 | 1,025 | 1,041 | 1,016 | 1,019 | +7 | +0.7% | 78,800 |
| 2024/05/17 | 965 | 1,012 | 956 | 1,012 | +47 | +4.9% | 63,900 |
| 2024/05/16 | 968 | 977 | 961 | 965 | -3 | -0.3% | 37,800 |
| 2024/05/15 | 979 | 988 | 959 | 968 | +2 | +0.2% | 42,700 |
| 2024/05/14 | 971 | 985 | 966 | 966 | -5 | -0.5% | 74,200 |
| 2024/05/13 | 952 | 981 | 947 | 971 | +29 | +3.1% | 122,200 |
| 2024/05/10 | 1,012 | 1,022 | 942 | 942 | -40 | -4.1% | 164,600 |
| 2024/05/09 | 976 | 984 | 967 | 982 | +9 | +0.9% | 60,600 |
| 2024/05/08 | 978 | 990 | 969 | 973 | -5 | -0.5% | 67,500 |
| 2024/05/07 | 964 | 983 | 962 | 978 | +22 | +2.3% | 44,400 |
| 2024/05/02 | 956 | 956 | 935 | 956 | ±0 | ±0% | 34,400 |
| 2024/05/01 | 970 | 970 | 950 | 956 | -9 | -0.9% | 16,700 |
| 2024/04/30 | 964 | 973 | 954 | 965 | +2 | +0.2% | 21,800 |
| 2024/04/26 | 954 | 965 | 940 | 963 | +12 | +1.3% | 31,700 |
| 2024/04/25 | 968 | 969 | 948 | 951 | -14 | -1.5% | 36,600 |
| 2024/04/24 | 963 | 986 | 954 | 965 | -1 | -0.1% | 47,000 |
| 2024/04/23 | 920 | 968 | 918 | 966 | +51 | +5.6% | 108,600 |
| 2024/04/22 | 900 | 925 | 900 | 915 | +15 | +1.7% | 51,300 |
| 2024/04/19 | 911 | 912 | 891 | 900 | -11 | -1.2% | 66,900 |
| 2024/04/18 | 910 | 924 | 905 | 911 | +4 | +0.4% | 29,400 |
| 2024/04/17 | 942 | 942 | 904 | 907 | -39 | -4.1% | 45,100 |
| 2024/04/16 | 941 | 959 | 928 | 946 | +4 | +0.4% | 61,600 |
| 2024/04/15 | 914 | 948 | 914 | 942 | +14 | +1.5% | 30,200 |
| 2024/04/12 | 936 | 959 | 928 | 928 | +7 | +0.8% | 41,900 |
| 2024/04/11 | 927 | 927 | 916 | 921 | -17 | -1.8% | 31,700 |
| 2024/04/10 | 952 | 961 | 938 | 938 | -15 | -1.6% | 40,300 |
| 2024/04/09 | 942 | 954 | 930 | 953 | +14 | +1.5% | 32,100 |
| 2024/04/08 | 924 | 940 | 924 | 939 | +15 | +1.6% | 35,500 |
| 2024/04/05 | 910 | 930 | 903 | 924 | +8 | +0.9% | 39,400 |
| 2024/04/04 | 906 | 921 | 901 | 916 | +12 | +1.3% | 48,600 |
| 2024/04/03 | 919 | 922 | 898 | 904 | -25 | -2.7% | 64,000 |
| 2024/04/02 | 965 | 965 | 925 | 929 | -40 | -4.1% | 40,300 |
| 2024/04/01 | 970 | 977 | 956 | 969 | +6 | +0.6% | 42,000 |
| 2024/03/29 | 949 | 967 | 949 | 963 | +10 | +1% | 30,800 |
201～
250
件表示中 / 2813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 | 81,600円 | +5.8% | +20.0% | 2.82% | 9.57倍 | 2.07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 |
| 日本通信 | 12,000円 | +16.2% | -45.1% | 0.00% | 40.68倍 | 6.39倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| くすり窓 | 175,000円 | +20.4% | +33.8% | 1.29% | 11.60倍 | 2.83倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| Ｓｐｅｅｅ | 165,000円 | +14.6% | - | 0.00% | - | 3.50倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| セック | 365,500円 | +18.4% | +21.5% | 2.79% | 14.34倍 | 2.18倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
