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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
