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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,610 | 3,645 | 3,490 | 3,490 | -120 | -3.3% | 5,200 |
| 2020/12/09 | 3,355 | 3,695 | 3,355 | 3,610 | +190 | +5.6% | 13,000 |
| 2020/12/08 | 3,360 | 3,430 | 3,350 | 3,420 | -10 | -0.3% | 4,000 |
| 2020/12/07 | 3,620 | 3,650 | 3,345 | 3,430 | -260 | -7% | 9,900 |
| 2020/12/04 | 3,605 | 3,700 | 3,605 | 3,690 | +15 | +0.4% | 3,100 |
| 2020/12/03 | 3,900 | 3,995 | 3,665 | 3,675 | -180 | -4.7% | 18,800 |
| 2020/12/02 | 3,665 | 4,000 | 3,620 | 3,855 | +260 | +7.2% | 28,700 |
| 2020/12/01 | 3,345 | 3,595 | 3,320 | 3,595 | +300 | +9.1% | 11,300 |
| 2020/11/30 | 3,315 | 3,340 | 3,250 | 3,295 | +115 | +3.6% | 5,800 |
| 2020/11/27 | 3,270 | 3,290 | 3,180 | 3,180 | -20 | -0.6% | 4,200 |
| 2020/11/26 | 3,160 | 3,260 | 3,160 | 3,200 | +40 | +1.3% | 900 |
| 2020/11/25 | 3,305 | 3,345 | 3,160 | 3,160 | -165 | -5% | 9,200 |
| 2020/11/24 | 3,370 | 3,395 | 3,235 | 3,325 | -110 | -3.2% | 12,800 |
| 2020/11/20 | 3,390 | 3,435 | 3,320 | 3,435 | +40 | +1.2% | 3,100 |
| 2020/11/19 | 3,320 | 3,420 | 3,210 | 3,395 | +5 | +0.1% | 3,900 |
| 2020/11/18 | 3,315 | 3,450 | 3,305 | 3,390 | +40 | +1.2% | 2,400 |
| 2020/11/17 | 3,500 | 3,535 | 3,335 | 3,350 | -120 | -3.5% | 8,700 |
| 2020/11/16 | 3,330 | 3,500 | 3,265 | 3,470 | +70 | +2.1% | 7,900 |
| 2020/11/13 | 3,300 | 3,440 | 3,080 | 3,400 | +50 | +1.5% | 19,200 |
| 2020/11/12 | 3,310 | 3,480 | 3,230 | 3,350 | +15 | +0.4% | 5,300 |
| 2020/11/11 | 3,300 | 3,370 | 3,185 | 3,335 | +35 | +1.1% | 3,500 |
| 2020/11/10 | 3,465 | 3,500 | 3,190 | 3,300 | -170 | -4.9% | 11,200 |
| 2020/11/09 | 3,560 | 3,590 | 3,435 | 3,470 | -40 | -1.1% | 7,600 |
| 2020/11/06 | 3,400 | 3,580 | 3,400 | 3,510 | +95 | +2.8% | 10,000 |
| 2020/11/05 | 3,495 | 3,535 | 3,300 | 3,415 | +125 | +3.8% | 14,500 |
| 2020/11/04 | 3,180 | 3,330 | 3,080 | 3,290 | +301 | +10.1% | 9,300 |
| 2020/11/02 | 3,080 | 3,080 | 2,944 | 2,989 | -101 | -3.3% | 13,100 |
| 2020/10/30 | 3,170 | 3,170 | 3,025 | 3,090 | -10 | -0.3% | 5,900 |
| 2020/10/29 | 3,125 | 3,125 | 3,000 | 3,100 | +45 | +1.5% | 4,100 |
| 2020/10/28 | 3,065 | 3,100 | 3,010 | 3,055 | -50 | -1.6% | 6,500 |
| 2020/10/27 | 3,115 | 3,185 | 3,025 | 3,105 | +60 | +2% | 5,400 |
| 2020/10/26 | 3,055 | 3,205 | 3,005 | 3,045 | -115 | -3.6% | 9,100 |
| 2020/10/23 | 3,240 | 3,240 | 2,850 | 3,160 | -10 | -0.3% | 15,700 |
| 2020/10/22 | 3,480 | 3,480 | 3,170 | 3,170 | -280 | -8.1% | 16,600 |
| 2020/10/21 | 3,475 | 3,555 | 3,390 | 3,450 | +20 | +0.6% | 18,200 |
| 2020/10/20 | 3,250 | 3,490 | 3,250 | 3,430 | +185 | +5.7% | 18,000 |
| 2020/10/19 | 3,165 | 3,250 | 3,000 | 3,245 | +80 | +2.5% | 11,400 |
| 2020/10/16 | 3,235 | 3,250 | 3,000 | 3,165 | -65 | -2% | 20,000 |
| 2020/10/15 | 3,305 | 3,340 | 3,110 | 3,230 | -115 | -3.4% | 21,600 |
| 2020/10/14 | 3,425 | 3,430 | 3,280 | 3,345 | -80 | -2.3% | 14,300 |
| 2020/10/13 | 3,410 | 3,470 | 3,370 | 3,425 | -10 | -0.3% | 12,100 |
| 2020/10/12 | 3,360 | 3,445 | 3,360 | 3,435 | +50 | +1.5% | 7,600 |
| 2020/10/09 | 3,355 | 3,415 | 3,265 | 3,385 | +30 | +0.9% | 10,200 |
| 2020/10/08 | 3,465 | 3,465 | 3,320 | 3,355 | -110 | -3.2% | 23,200 |
| 2020/10/07 | 3,390 | 3,465 | 3,375 | 3,465 | +25 | +0.7% | 10,300 |
| 2020/10/06 | 3,300 | 3,465 | 3,235 | 3,440 | +80 | +2.4% | 20,300 |
| 2020/10/05 | 3,220 | 3,360 | 3,220 | 3,360 | +95 | +2.9% | 9,700 |
| 2020/10/02 | 3,295 | 3,415 | 3,160 | 3,265 | - | - | 27,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,375 | 3,400 | 3,265 | 3,365 | -70 | -2% | 14,500 |
1151～
1200
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
