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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 4,195 | 4,245 | 4,160 | 4,245 | +135 | +3.3% | 2,700 |
| 2021/08/12 | 4,150 | 4,225 | 4,085 | 4,110 | -170 | -4% | 8,300 |
| 2021/08/11 | 4,150 | 4,280 | 4,120 | 4,280 | +220 | +5.4% | 8,000 |
| 2021/08/10 | 4,070 | 4,120 | 4,050 | 4,060 | -80 | -1.9% | 2,600 |
| 2021/08/06 | 4,085 | 4,185 | 4,065 | 4,140 | +35 | +0.9% | 2,700 |
| 2021/08/05 | 4,220 | 4,220 | 4,075 | 4,105 | -115 | -2.7% | 4,000 |
| 2021/08/04 | 4,350 | 4,350 | 4,135 | 4,220 | +140 | +3.4% | 10,700 |
| 2021/08/03 | 4,130 | 4,130 | 4,030 | 4,080 | -20 | -0.5% | 1,900 |
| 2021/08/02 | 4,060 | 4,125 | 4,055 | 4,100 | ±0 | ±0% | 3,700 |
| 2021/07/30 | 4,120 | 4,140 | 4,100 | 4,100 | -65 | -1.6% | 1,000 |
| 2021/07/29 | 4,190 | 4,190 | 4,120 | 4,165 | +45 | +1.1% | 1,200 |
| 2021/07/28 | 4,180 | 4,195 | 4,100 | 4,120 | -25 | -0.6% | 2,900 |
| 2021/07/27 | 4,190 | 4,190 | 4,115 | 4,145 | -115 | -2.7% | 3,200 |
| 2021/07/26 | 4,200 | 4,260 | 4,200 | 4,260 | +65 | +1.5% | 2,100 |
| 2021/07/21 | 4,265 | 4,270 | 4,185 | 4,195 | -70 | -1.6% | 4,000 |
| 2021/07/20 | 4,230 | 4,310 | 4,205 | 4,265 | -70 | -1.6% | 5,100 |
| 2021/07/19 | 4,300 | 4,365 | 4,170 | 4,335 | -5 | -0.1% | 5,500 |
| 2021/07/16 | 4,315 | 4,400 | 4,260 | 4,340 | +25 | +0.6% | 2,100 |
| 2021/07/15 | 4,435 | 4,435 | 4,315 | 4,315 | -120 | -2.7% | 4,000 |
| 2021/07/14 | 4,335 | 4,500 | 4,330 | 4,435 | +160 | +3.7% | 7,500 |
| 2021/07/13 | 4,300 | 4,335 | 4,275 | 4,275 | +60 | +1.4% | 3,500 |
| 2021/07/12 | 4,190 | 4,280 | 4,180 | 4,215 | +15 | +0.4% | 1,300 |
| 2021/07/09 | 4,070 | 4,200 | 4,070 | 4,200 | +85 | +2.1% | 2,700 |
| 2021/07/08 | 4,355 | 4,355 | 4,055 | 4,115 | -260 | -5.9% | 17,000 |
| 2021/07/07 | 4,420 | 4,420 | 4,350 | 4,375 | -45 | -1% | 2,600 |
| 2021/07/06 | 4,465 | 4,465 | 4,385 | 4,420 | -35 | -0.8% | 2,000 |
| 2021/07/05 | 4,395 | 4,455 | 4,395 | 4,455 | +20 | +0.5% | 2,200 |
| 2021/07/02 | 4,440 | 4,480 | 4,395 | 4,435 | -45 | -1% | 3,300 |
| 2021/07/01 | 4,590 | 4,590 | 4,390 | 4,480 | -190 | -4.1% | 17,200 |
| 2021/06/30 | 4,785 | 4,785 | 4,510 | 4,670 | -120 | -2.5% | 10,200 |
| 2021/06/29 | 4,830 | 4,855 | 4,735 | 4,790 | -35 | -0.7% | 9,600 |
| 2021/06/28 | 4,675 | 4,825 | 4,640 | 4,825 | +115 | +2.4% | 14,900 |
| 2021/06/25 | 4,590 | 4,725 | 4,580 | 4,710 | +200 | +4.4% | 19,500 |
| 2021/06/24 | 4,815 | 4,835 | 4,485 | 4,510 | -250 | -5.3% | 63,400 |
| 2021/06/23 | 4,480 | 4,760 | 4,305 | 4,760 | +700 | +17.2% | 79,200 |
| 2021/06/22 | 4,025 | 4,145 | 4,025 | 4,060 | +50 | +1.2% | 3,500 |
| 2021/06/21 | 4,020 | 4,095 | 4,000 | 4,010 | -150 | -3.6% | 5,500 |
| 2021/06/18 | 4,295 | 4,295 | 4,160 | 4,160 | -135 | -3.1% | 3,700 |
| 2021/06/17 | 4,370 | 4,385 | 4,130 | 4,295 | -135 | -3% | 13,400 |
| 2021/06/16 | 4,410 | 4,445 | 4,340 | 4,430 | +25 | +0.6% | 8,200 |
| 2021/06/15 | 4,365 | 4,475 | 4,310 | 4,405 | +40 | +0.9% | 12,500 |
| 2021/06/14 | 4,190 | 4,390 | 4,145 | 4,365 | +155 | +3.7% | 11,000 |
| 2021/06/11 | 4,235 | 4,320 | 4,130 | 4,210 | -60 | -1.4% | 7,000 |
| 2021/06/10 | 4,085 | 4,335 | 4,030 | 4,270 | +180 | +4.4% | 10,200 |
| 2021/06/09 | 4,085 | 4,090 | 4,000 | 4,090 | +70 | +1.7% | 3,300 |
| 2021/06/08 | 3,950 | 4,095 | 3,950 | 4,020 | +25 | +0.6% | 6,200 |
| 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 |
901～
950
件表示中 / 3682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 | 41,500円 | - | - | 0.00% | - | 2.07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 |
| チエル | 67,200円 | +42.8% | -0.3% | 1.79% | 11.38倍 | 1.79倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ＳＹＳＨＤ | 49,900円 | +12.9% | +8.6% | 1.40% | 10.84倍 | 1.49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 |
| ポストプライ | 51,700円 | - | - | 0.00% | 24.07倍 | 5.26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 |
| ＣＲＩ・ＭＷ | 93,400円 | +6.1% | +2.9% | 2.14% | 15.64倍 | 1.31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
