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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 1,447 | 1,542 | 1,447 | 1,505 | +40 | +2.7% | 21,000 |
2022/01/19 | 1,512 | 1,540 | 1,445 | 1,465 | -66 | -4.3% | 28,500 |
2022/01/18 | 1,550 | 1,624 | 1,525 | 1,531 | -59 | -3.7% | 20,000 |
2022/01/17 | 1,608 | 1,637 | 1,545 | 1,590 | -17 | -1.1% | 11,500 |
2022/01/14 | 1,630 | 1,647 | 1,551 | 1,607 | -45 | -2.7% | 18,900 |
2022/01/13 | 1,668 | 1,668 | 1,634 | 1,652 | -26 | -1.5% | 5,900 |
2022/01/12 | 1,654 | 1,720 | 1,624 | 1,678 | +24 | +1.5% | 10,900 |
2022/01/11 | 1,686 | 1,691 | 1,618 | 1,654 | -32 | -1.9% | 13,900 |
2022/01/07 | 1,749 | 1,749 | 1,613 | 1,686 | -5 | -0.3% | 19,000 |
2022/01/06 | 1,780 | 1,780 | 1,654 | 1,691 | -91 | -5.1% | 19,000 |
2022/01/05 | 1,835 | 1,847 | 1,782 | 1,782 | -83 | -4.5% | 24,600 |
2022/01/04 | 1,850 | 1,880 | 1,800 | 1,865 | +16 | +0.9% | 18,100 |
2021/12/30 | 1,911 | 1,925 | 1,811 | 1,849 | -63 | -3.3% | 18,600 |
2021/12/29 | 1,925 | 1,980 | 1,899 | 1,912 | -36 | -1.8% | 8,400 |
2021/12/28 | 1,957 | 2,009 | 1,948 | 1,948 | +8 | +0.4% | 7,700 |
2021/12/27 | 1,941 | 2,034 | 1,940 | 1,940 | -22 | -1.1% | 18,900 |
2021/12/24 | 1,920 | 2,010 | 1,920 | 1,962 | +46 | +2.4% | 13,200 |
2021/12/23 | 2,038 | 2,118 | 1,902 | 1,916 | -110 | -5.4% | 26,900 |
2021/12/22 | 1,968 | 2,033 | 1,968 | 2,026 | +86 | +4.4% | 25,800 |
2021/12/21 | 1,919 | 1,970 | 1,875 | 1,940 | +63 | +3.4% | 11,300 |
2021/12/20 | 1,874 | 1,939 | 1,870 | 1,877 | -14 | -0.7% | 19,200 |
2021/12/17 | 1,910 | 1,971 | 1,876 | 1,891 | -33 | -1.7% | 19,100 |
2021/12/16 | 1,969 | 1,998 | 1,915 | 1,924 | -5 | -0.3% | 8,300 |
2021/12/15 | 1,967 | 1,974 | 1,889 | 1,929 | +2 | +0.1% | 10,600 |
2021/12/14 | 2,019 | 2,019 | 1,894 | 1,927 | -91 | -4.5% | 18,000 |
2021/12/13 | 2,000 | 2,022 | 1,960 | 2,018 | +11 | +0.5% | 20,100 |
2021/12/10 | 2,245 | 2,245 | 2,003 | 2,007 | -196 | -8.9% | 57,100 |
2021/12/09 | 2,299 | 2,358 | 2,180 | 2,203 | -65 | -2.9% | 71,900 |
2021/12/08 | 2,137 | 2,304 | 2,092 | 2,268 | +181 | +8.7% | 81,600 |
2021/12/07 | 2,050 | 2,147 | 2,020 | 2,087 | +72 | +3.6% | 32,000 |
2021/12/06 | 1,957 | 2,028 | 1,800 | 2,015 | +98 | +5.1% | 38,400 |
2021/12/03 | 1,838 | 1,952 | 1,770 | 1,917 | +80 | +4.4% | 20,800 |
2021/12/02 | 1,847 | 1,870 | 1,820 | 1,837 | -22 | -1.2% | 16,500 |
2021/12/01 | 1,855 | 1,928 | 1,843 | 1,859 | +22 | +1.2% | 13,700 |
2021/11/30 | 1,977 | 1,977 | 1,834 | 1,837 | -87 | -4.5% | 14,200 |
2021/11/29 | 1,936 | 2,044 | 1,924 | 1,924 | -31 | -1.6% | 22,000 |
2021/11/26 | 1,975 | 1,999 | 1,929 | 1,955 | -16 | -0.8% | 10,500 |
2021/11/25 | 2,007 | 2,026 | 1,960 | 1,971 | -18 | -0.9% | 11,600 |
2021/11/24 | 2,022 | 2,072 | 1,970 | 1,989 | -51 | -2.5% | 9,600 |
2021/11/22 | 2,076 | 2,076 | 2,020 | 2,040 | +12 | +0.6% | 5,300 |
2021/11/19 | 2,024 | 2,053 | 1,981 | 2,028 | +3 | +0.1% | 17,100 |
2021/11/18 | 2,032 | 2,049 | 1,991 | 2,025 | -26 | -1.3% | 20,000 |
2021/11/17 | 2,122 | 2,149 | 2,033 | 2,051 | -67 | -3.2% | 30,300 |
2021/11/16 | 2,057 | 2,118 | 1,991 | 2,118 | +59 | +2.9% | 22,200 |
2021/11/15 | 2,169 | 2,169 | 2,055 | 2,059 | -102 | -4.7% | 29,500 |
2021/11/12 | 2,134 | 2,209 | 2,065 | 2,161 | +28 | +1.3% | 25,800 |
2021/11/11 | 2,120 | 2,174 | 2,042 | 2,133 | +10 | +0.5% | 13,900 |
2021/11/10 | 2,186 | 2,186 | 2,080 | 2,123 | -69 | -3.1% | 22,900 |
2021/11/09 | 2,266 | 2,266 | 2,156 | 2,192 | -37 | -1.7% | 25,300 |
2021/11/08 | 2,320 | 2,320 | 2,184 | 2,229 | -67 | -2.9% | 39,100 |
851~
900
件表示中 / 3739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 | 64,000円 | +55.7% | - | 0.00% | 27.07倍 | 53.42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 |
GMOペパ | 150,000円 | +2.4% | -8.2% | 4.47% | 14.54倍 | 3.26倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
PATH | 10,900円 | +96.1% | - | 0.00% | 726.67倍 | 3.32倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の3事業が柱。新規事業も立ち上げ。再建急ぐ |
ADR120S | 89,600円 | +768.9% | - | 0.00% | 112.70倍 | 19.09倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
CRI・MW | 143,400円 | +11.5% | +45.2% | 1.74% | 18.23倍 | 1.92倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム