データホライゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,028 | 2,160 | 2,021 | 2,159 | +131 | +6.5% | 49,700 |
| 2022/12/06 | 1,991 | 2,044 | 1,936 | 2,028 | +24 | +1.2% | 24,800 |
| 2022/12/05 | 2,019 | 2,040 | 1,978 | 2,004 | -16 | -0.8% | 16,200 |
| 2022/12/02 | 2,018 | 2,020 | 1,993 | 2,020 | +2 | +0.1% | 2,700 |
| 2022/12/01 | 2,008 | 2,019 | 1,974 | 2,018 | +12 | +0.6% | 8,200 |
| 2022/11/30 | 1,984 | 2,013 | 1,952 | 2,006 | +7 | +0.4% | 9,000 |
| 2022/11/29 | 1,975 | 2,022 | 1,950 | 1,999 | -4 | -0.2% | 11,400 |
| 2022/11/28 | 1,970 | 2,035 | 1,960 | 2,003 | +27 | +1.4% | 20,600 |
| 2022/11/25 | 1,995 | 1,995 | 1,925 | 1,976 | -6 | -0.3% | 1,300 |
| 2022/11/24 | 1,950 | 2,000 | 1,950 | 1,982 | +32 | +1.6% | 22,800 |
| 2022/11/22 | 1,852 | 1,986 | 1,836 | 1,950 | +98 | +5.3% | 46,400 |
| 2022/11/21 | 1,881 | 1,881 | 1,832 | 1,852 | +11 | +0.6% | 8,400 |
| 2022/11/18 | 1,863 | 1,863 | 1,829 | 1,841 | -33 | -1.8% | 13,500 |
| 2022/11/17 | 1,875 | 1,875 | 1,816 | 1,874 | +10 | +0.5% | 10,700 |
| 2022/11/16 | 1,783 | 1,864 | 1,770 | 1,864 | +64 | +3.6% | 7,000 |
| 2022/11/15 | 1,847 | 1,847 | 1,785 | 1,800 | -47 | -2.5% | 15,100 |
| 2022/11/14 | 1,905 | 1,905 | 1,830 | 1,847 | -60 | -3.1% | 15,100 |
| 2022/11/11 | 1,831 | 1,907 | 1,762 | 1,907 | +84 | +4.6% | 37,400 |
| 2022/11/10 | 1,757 | 1,845 | 1,715 | 1,823 | +54 | +3.1% | 22,100 |
| 2022/11/09 | 1,821 | 1,821 | 1,769 | 1,769 | -79 | -4.3% | 15,500 |
| 2022/11/08 | 1,869 | 1,887 | 1,835 | 1,848 | -2 | -0.1% | 8,600 |
| 2022/11/07 | 1,859 | 1,874 | 1,829 | 1,850 | +26 | +1.4% | 6,200 |
| 2022/11/04 | 1,830 | 1,839 | 1,824 | 1,824 | -8 | -0.4% | 1,400 |
| 2022/11/02 | 1,855 | 1,861 | 1,810 | 1,832 | -52 | -2.8% | 9,100 |
| 2022/11/01 | 1,858 | 1,890 | 1,839 | 1,884 | +14 | +0.7% | 7,300 |
| 2022/10/31 | 1,979 | 1,979 | 1,865 | 1,870 | -75 | -3.9% | 20,300 |
| 2022/10/28 | 1,958 | 1,960 | 1,913 | 1,945 | -28 | -1.4% | 6,900 |
| 2022/10/27 | 1,982 | 1,982 | 1,935 | 1,973 | -43 | -2.1% | 15,400 |
| 2022/10/26 | 1,939 | 2,025 | 1,902 | 2,016 | +76 | +3.9% | 44,500 |
| 2022/10/25 | 1,874 | 1,940 | 1,853 | 1,940 | +71 | +3.8% | 18,100 |
| 2022/10/24 | 1,920 | 1,920 | 1,829 | 1,869 | -11 | -0.6% | 9,800 |
| 2022/10/21 | 1,898 | 1,898 | 1,850 | 1,880 | -12 | -0.6% | 15,300 |
| 2022/10/20 | 1,858 | 1,892 | 1,837 | 1,892 | +31 | +1.7% | 7,400 |
| 2022/10/19 | 1,910 | 1,910 | 1,846 | 1,861 | -89 | -4.6% | 18,700 |
| 2022/10/18 | 1,852 | 1,962 | 1,815 | 1,950 | +98 | +5.3% | 46,100 |
| 2022/10/17 | 1,853 | 1,853 | 1,804 | 1,852 | +14 | +0.8% | 8,300 |
| 2022/10/14 | 1,829 | 1,878 | 1,820 | 1,838 | -12 | -0.6% | 13,200 |
| 2022/10/13 | 1,849 | 1,850 | 1,796 | 1,850 | -3 | -0.2% | 10,300 |
| 2022/10/12 | 1,859 | 1,860 | 1,801 | 1,853 | -5 | -0.3% | 6,200 |
| 2022/10/11 | 1,861 | 1,861 | 1,821 | 1,858 | +10 | +0.5% | 600 |
| 2022/10/07 | 1,860 | 1,860 | 1,785 | 1,848 | -15 | -0.8% | 8,800 |
| 2022/10/06 | 1,869 | 1,870 | 1,825 | 1,863 | +33 | +1.8% | 16,400 |
| 2022/10/05 | 1,861 | 1,883 | 1,830 | 1,830 | -38 | -2% | 8,100 |
| 2022/10/04 | 1,810 | 1,868 | 1,773 | 1,868 | +105 | +6% | 17,400 |
| 2022/10/03 | 1,791 | 1,810 | 1,745 | 1,763 | -32 | -1.8% | 7,600 |
| 2022/09/30 | 1,816 | 1,830 | 1,759 | 1,795 | -35 | -1.9% | 6,800 |
| 2022/09/29 | 1,826 | 1,841 | 1,804 | 1,830 | +7 | +0.4% | 12,300 |
| 2022/09/28 | 1,850 | 1,880 | 1,801 | 1,823 | -45 | -2.4% | 18,100 |
| 2022/09/27 | 1,737 | 1,868 | 1,723 | 1,868 | +171 | +10.1% | 29,900 |
| 2022/09/26 | 1,770 | 1,770 | 1,690 | 1,697 | -46 | -2.6% | 15,400 |
601～
650
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「データＨＲ」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 |
|---|---|---|---|---|---|---|---|---|
| データＨＲ | 45,000円 | +55.7% | - | 0.00% | 19.03倍 | 37.57倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| フォトシンス | 36,600円 | +12.8% | +75.8% | 0.00% | 20.21倍 | 2.65倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ユミルリンク | 147,000円 | +18.3% | +10.0% | 1.29% | 11.73倍 | 1.98倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ポストプライ | 56,400円 | - | - | 0.00% | 26.26倍 | 5.74倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ＳＹＳＨＤ | 53,700円 | +12.9% | +8.6% | 1.30% | 11.67倍 | 1.59倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
市場注目の銘柄
チャート関連のコラム
