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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 1,862 | 1,898 | 1,803 | 1,834 | -24 | -1.3% | 17,600 |
| 2021/10/05 | 1,880 | 1,884 | 1,762 | 1,858 | -41 | -2.2% | 25,700 |
| 2021/10/04 | 2,104 | 2,104 | 1,845 | 1,899 | -155 | -7.5% | 44,400 |
| 2021/10/01 | 2,148 | 2,248 | 2,051 | 2,054 | -97 | -4.5% | 41,700 |
| 2021/09/30 | 2,020 | 2,239 | 2,010 | 2,151 | +147 | +7.3% | 58,400 |
| 2021/09/29 | 1,953 | 2,142 | 1,928 | 2,004 | -4,006 | -66.7% | 63,800 |
| 2021/09/28 | 5,850 | 6,120 | 5,760 | 6,010 | +70 | +1.2% | 16,500 |
| 2021/09/27 | 5,800 | 6,180 | 5,680 | 5,940 | +60 | +1% | 22,800 |
| 2021/09/24 | 5,680 | 6,050 | 5,650 | 5,880 | +300 | +5.4% | 23,500 |
| 2021/09/22 | 5,600 | 5,700 | 5,450 | 5,580 | -120 | -2.1% | 12,000 |
| 2021/09/21 | 5,360 | 5,810 | 5,360 | 5,700 | -60 | -1% | 30,800 |
| 2021/09/17 | 5,580 | 5,840 | 5,480 | 5,760 | +80 | +1.4% | 15,600 |
| 2021/09/16 | 5,730 | 5,780 | 5,460 | 5,680 | -60 | -1% | 22,500 |
| 2021/09/15 | 5,820 | 5,840 | 5,630 | 5,740 | -130 | -2.2% | 16,800 |
| 2021/09/14 | 5,970 | 5,970 | 5,850 | 5,870 | -20 | -0.3% | 14,100 |
| 2021/09/13 | 6,020 | 6,200 | 5,810 | 5,890 | -30 | -0.5% | 27,700 |
| 2021/09/10 | 5,720 | 6,050 | 5,720 | 5,920 | +110 | +1.9% | 18,700 |
| 2021/09/09 | 5,590 | 5,990 | 5,590 | 5,810 | +120 | +2.1% | 21,500 |
| 2021/09/08 | 5,570 | 5,790 | 5,330 | 5,690 | +20 | +0.4% | 35,700 |
| 2021/09/07 | 5,300 | 5,700 | 5,300 | 5,670 | +450 | +8.6% | 41,600 |
| 2021/09/06 | 5,280 | 5,360 | 5,200 | 5,220 | -50 | -0.9% | 7,600 |
| 2021/09/03 | 5,320 | 5,470 | 5,210 | 5,270 | -120 | -2.2% | 20,900 |
| 2021/09/02 | 5,130 | 5,420 | 5,090 | 5,390 | +60 | +1.1% | 46,500 |
| 2021/09/01 | 4,660 | 5,400 | 4,660 | 5,330 | +630 | +13.4% | 78,600 |
| 2021/08/31 | 4,310 | 4,750 | 4,190 | 4,700 | +350 | +8% | 38,900 |
| 2021/08/30 | 4,435 | 4,630 | 4,320 | 4,350 | -150 | -3.3% | 20,100 |
| 2021/08/27 | 4,205 | 4,555 | 4,190 | 4,500 | +285 | +6.8% | 13,000 |
| 2021/08/26 | 4,185 | 4,220 | 4,125 | 4,215 | +20 | +0.5% | 5,600 |
| 2021/08/25 | 4,150 | 4,195 | 4,120 | 4,195 | +5 | +0.1% | 6,100 |
| 2021/08/24 | 4,080 | 4,230 | 4,080 | 4,190 | +60 | +1.5% | 8,600 |
| 2021/08/23 | 4,120 | 4,175 | 4,100 | 4,130 | ±0 | ±0% | 2,000 |
| 2021/08/20 | 4,120 | 4,225 | 4,120 | 4,130 | +10 | +0.2% | 5,800 |
| 2021/08/19 | 4,085 | 4,195 | 4,085 | 4,120 | -95 | -2.3% | 2,500 |
| 2021/08/18 | 4,070 | 4,215 | 4,035 | 4,215 | +75 | +1.8% | 3,900 |
| 2021/08/17 | 4,115 | 4,190 | 4,110 | 4,140 | -5 | -0.1% | 2,600 |
| 2021/08/16 | 4,125 | 4,240 | 4,125 | 4,145 | -100 | -2.4% | 6,500 |
| 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 |
951～
1000
件表示中 / 3768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 | 56,200円 | +55.7% | - | 0.00% | 18.43倍 | 46.91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 |
| ビーマップ | 208,100円 | +27.2% | - | 0.00% | 242.54倍 | 19.26倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| エディア | 115,700円 | +10.9% | +43.5% | 0.86% | 27.29倍 | 4.98倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| アエリア | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＲＯＸＸ | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
