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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,210 | 4,210 | 3,860 | 3,995 | -75 | -1.8% | 9,000 |
| 2021/06/04 | 4,100 | 4,125 | 4,065 | 4,070 | -70 | -1.7% | 2,100 |
| 2021/06/03 | 4,160 | 4,160 | 4,050 | 4,140 | -20 | -0.5% | 5,500 |
| 2021/06/02 | 4,210 | 4,370 | 4,055 | 4,160 | +20 | +0.5% | 15,300 |
| 2021/06/01 | 3,885 | 4,265 | 3,885 | 4,140 | +320 | +8.4% | 27,400 |
| 2021/05/31 | 4,120 | 4,200 | 3,725 | 3,820 | -370 | -8.8% | 33,500 |
| 2021/05/28 | 4,430 | 4,430 | 4,090 | 4,190 | -100 | -2.3% | 12,000 |
| 2021/05/27 | 4,400 | 4,405 | 4,230 | 4,290 | -100 | -2.3% | 10,900 |
| 2021/05/26 | 4,640 | 4,640 | 4,390 | 4,390 | -110 | -2.4% | 10,800 |
| 2021/05/25 | 4,650 | 4,745 | 4,480 | 4,500 | -180 | -3.8% | 9,300 |
| 2021/05/24 | 4,695 | 4,720 | 4,635 | 4,680 | -45 | -1% | 6,000 |
| 2021/05/21 | 4,790 | 4,790 | 4,565 | 4,725 | +65 | +1.4% | 7,000 |
| 2021/05/20 | 4,655 | 4,750 | 4,625 | 4,660 | +105 | +2.3% | 8,600 |
| 2021/05/19 | 4,395 | 4,600 | 4,380 | 4,555 | +130 | +2.9% | 11,800 |
| 2021/05/18 | 4,450 | 4,540 | 4,250 | 4,425 | -25 | -0.6% | 15,200 |
| 2021/05/17 | 4,200 | 4,470 | 4,165 | 4,450 | +180 | +4.2% | 18,600 |
| 2021/05/14 | 4,270 | 4,270 | 4,100 | 4,270 | -10 | -0.2% | 5,600 |
| 2021/05/13 | 4,260 | 4,420 | 3,955 | 4,280 | -190 | -4.3% | 23,300 |
| 2021/05/12 | 4,870 | 4,990 | 4,470 | 4,470 | -540 | -10.8% | 20,200 |
| 2021/05/11 | 4,900 | 5,020 | 4,850 | 5,010 | ±0 | ±0% | 9,300 |
| 2021/05/10 | 5,430 | 5,430 | 4,915 | 5,010 | -410 | -7.6% | 11,200 |
| 2021/05/07 | 5,410 | 5,490 | 5,380 | 5,420 | -90 | -1.6% | 1,700 |
| 2021/05/06 | 5,300 | 5,530 | 5,300 | 5,510 | +110 | +2% | 7,200 |
| 2021/04/30 | 5,630 | 5,630 | 5,380 | 5,400 | -160 | -2.9% | 9,200 |
| 2021/04/28 | 5,400 | 5,640 | 5,400 | 5,560 | +160 | +3% | 15,100 |
| 2021/04/27 | 5,750 | 5,750 | 5,360 | 5,400 | -340 | -5.9% | 22,600 |
| 2021/04/26 | 5,600 | 5,900 | 5,470 | 5,740 | +240 | +4.4% | 25,400 |
| 2021/04/23 | 5,200 | 5,540 | 5,200 | 5,500 | +310 | +6% | 17,100 |
| 2021/04/22 | 5,170 | 5,200 | 5,060 | 5,190 | +40 | +0.8% | 7,200 |
| 2021/04/21 | 4,960 | 5,170 | 4,935 | 5,150 | +185 | +3.7% | 13,400 |
| 2021/04/20 | 4,920 | 4,965 | 4,880 | 4,965 | +35 | +0.7% | 4,200 |
| 2021/04/19 | 4,990 | 4,990 | 4,915 | 4,930 | -35 | -0.7% | 2,600 |
| 2021/04/16 | 4,945 | 4,975 | 4,890 | 4,965 | +45 | +0.9% | 7,100 |
| 2021/04/15 | 4,870 | 4,930 | 4,845 | 4,920 | +60 | +1.2% | 5,400 |
| 2021/04/14 | 4,800 | 4,905 | 4,760 | 4,860 | +30 | +0.6% | 7,400 |
| 2021/04/13 | 4,835 | 4,835 | 4,770 | 4,830 | +50 | +1% | 1,900 |
| 2021/04/12 | 4,820 | 4,980 | 4,780 | 4,780 | +30 | +0.6% | 8,900 |
| 2021/04/09 | 4,680 | 4,765 | 4,650 | 4,750 | +20 | +0.4% | 5,400 |
| 2021/04/08 | 4,800 | 4,800 | 4,655 | 4,730 | -85 | -1.8% | 10,000 |
| 2021/04/07 | 4,795 | 4,835 | 4,440 | 4,815 | +35 | +0.7% | 22,700 |
| 2021/04/06 | 4,750 | 4,850 | 4,590 | 4,780 | +40 | +0.8% | 30,900 |
| 2021/04/05 | 4,680 | 4,745 | 4,550 | 4,740 | +60 | +1.3% | 12,600 |
| 2021/04/02 | 4,470 | 4,715 | 4,380 | 4,680 | +280 | +6.4% | 27,400 |
| 2021/04/01 | 4,295 | 4,830 | 4,295 | 4,400 | +175 | +4.1% | 53,800 |
| 2021/03/31 | 4,050 | 4,335 | 4,050 | 4,225 | +140 | +3.4% | 16,200 |
| 2021/03/30 | 3,990 | 4,105 | 3,940 | 4,085 | +95 | +2.4% | 9,100 |
| 2021/03/29 | 4,080 | 4,080 | 3,950 | 3,990 | -90 | -2.2% | 6,200 |
| 2021/03/26 | 3,950 | 4,125 | 3,940 | 4,080 | +165 | +4.2% | 6,900 |
| 2021/03/25 | 3,865 | 3,950 | 3,770 | 3,915 | -15 | -0.4% | 10,300 |
| 2021/03/24 | 3,900 | 3,960 | 3,895 | 3,930 | +30 | +0.8% | 4,500 |
851～
900
件表示中 / 3586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 | 39,600円 | - | - | - | - | 1.62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 |
| ソフィアＨＤ | 108,100円 | -2.2% | -77.5% | 0.00% | 500.46倍 | 1.53倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ソフトマックス | 84,200円 | +6.5% | +11.8% | 3.56% | 10.93倍 | 1.59倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| メディ工房 | 43,900円 | +8.7% | - | 0.00% | - | 4.23倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| サカイＨＤ | 45,200円 | -2.9% | -22.1% | 4.42% | 6.65倍 | 0.95倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
市場注目の銘柄
チャート関連のコラム
