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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 811 | 827 | 792 | 816 | +9 | +1.1% | 108,300 |
| 2024/08/13 | 763 | 808 | 751 | 807 | +57 | +7.6% | 169,900 |
| 2024/08/09 | 799 | 799 | 736 | 750 | -79 | -9.5% | 310,800 |
| 2024/08/08 | 822 | 852 | 822 | 829 | -20 | -2.4% | 55,100 |
| 2024/08/07 | 792 | 871 | 788 | 849 | +23 | +2.8% | 102,000 |
| 2024/08/06 | 822 | 859 | 803 | 826 | +56 | +7.3% | 150,600 |
| 2024/08/05 | 856 | 862 | 762 | 770 | -131 | -14.5% | 184,700 |
| 2024/08/02 | 950 | 950 | 901 | 901 | -68 | -7% | 109,800 |
| 2024/08/01 | 995 | 999 | 966 | 969 | -29 | -2.9% | 57,300 |
| 2024/07/31 | 997 | 1,000 | 975 | 998 | -5 | -0.5% | 56,800 |
| 2024/07/30 | 1,036 | 1,037 | 984 | 1,003 | -40 | -3.8% | 100,900 |
| 2024/07/29 | 1,018 | 1,074 | 1,018 | 1,043 | +46 | +4.6% | 85,900 |
| 2024/07/26 | 1,000 | 1,014 | 996 | 997 | -3 | -0.3% | 35,500 |
| 2024/07/25 | 1,006 | 1,015 | 994 | 1,000 | -9 | -0.9% | 68,800 |
| 2024/07/24 | 1,015 | 1,053 | 1,007 | 1,009 | -14 | -1.4% | 51,000 |
| 2024/07/23 | 1,022 | 1,045 | 1,012 | 1,023 | +4 | +0.4% | 46,300 |
| 2024/07/22 | 1,024 | 1,043 | 1,006 | 1,019 | -5 | -0.5% | 53,400 |
| 2024/07/19 | 1,081 | 1,081 | 1,022 | 1,024 | -70 | -6.4% | 108,500 |
| 2024/07/18 | 1,118 | 1,131 | 1,093 | 1,094 | -26 | -2.3% | 71,400 |
| 2024/07/17 | 1,129 | 1,129 | 1,106 | 1,120 | +4 | +0.4% | 122,000 |
| 2024/07/16 | 1,130 | 1,136 | 1,106 | 1,116 | -15 | -1.3% | 48,200 |
| 2024/07/12 | 1,105 | 1,155 | 1,105 | 1,131 | +6 | +0.5% | 155,600 |
| 2024/07/11 | 1,145 | 1,153 | 1,103 | 1,125 | -4 | -0.4% | 60,100 |
| 2024/07/10 | 1,147 | 1,147 | 1,113 | 1,129 | +2 | +0.2% | 57,600 |
| 2024/07/09 | 1,135 | 1,150 | 1,121 | 1,127 | +19 | +1.7% | 62,600 |
| 2024/07/08 | 1,170 | 1,170 | 1,105 | 1,108 | -20 | -1.8% | 133,900 |
| 2024/07/05 | 1,083 | 1,129 | 1,080 | 1,128 | +48 | +4.4% | 128,900 |
| 2024/07/04 | 1,065 | 1,092 | 1,051 | 1,080 | +32 | +3.1% | 70,600 |
| 2024/07/03 | 1,059 | 1,080 | 1,035 | 1,048 | -11 | -1% | 47,900 |
| 2024/07/02 | 1,072 | 1,084 | 1,053 | 1,059 | -16 | -1.5% | 91,300 |
| 2024/07/01 | 1,045 | 1,078 | 1,040 | 1,075 | +38 | +3.7% | 50,100 |
| 2024/06/28 | 1,043 | 1,044 | 1,024 | 1,037 | +1 | +0.1% | 21,000 |
| 2024/06/27 | 1,048 | 1,055 | 1,031 | 1,036 | -17 | -1.6% | 35,000 |
| 2024/06/26 | 1,075 | 1,075 | 1,033 | 1,053 | -2 | -0.2% | 106,700 |
| 2024/06/25 | 1,063 | 1,076 | 1,053 | 1,055 | -6 | -0.6% | 84,500 |
| 2024/06/24 | 1,029 | 1,065 | 1,023 | 1,061 | +32 | +3.1% | 34,500 |
| 2024/06/21 | 1,062 | 1,074 | 1,027 | 1,029 | -33 | -3.1% | 56,900 |
| 2024/06/20 | 1,066 | 1,082 | 1,051 | 1,062 | -19 | -1.8% | 29,100 |
| 2024/06/19 | 1,087 | 1,095 | 1,069 | 1,081 | +6 | +0.6% | 34,900 |
| 2024/06/18 | 1,094 | 1,099 | 1,065 | 1,075 | +10 | +0.9% | 33,600 |
| 2024/06/17 | 1,090 | 1,090 | 1,045 | 1,065 | -26 | -2.4% | 37,600 |
| 2024/06/14 | 1,066 | 1,107 | 1,066 | 1,091 | +22 | +2.1% | 50,500 |
| 2024/06/13 | 1,108 | 1,111 | 1,063 | 1,069 | -34 | -3.1% | 58,600 |
| 2024/06/12 | 1,091 | 1,103 | 1,085 | 1,103 | +9 | +0.8% | 47,200 |
| 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 |
251～
300
件表示中 / 2907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 | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30倍 | 2.47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 |
| Ｄ Ｓ | 176,600円 | -10.0% | -20.2% | 3.96% | 16.39倍 | 3.74倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| セック | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51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 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
