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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,990 | 2,028 | 1,974 | 1,974 | -14 | -0.7% | 18,300 |
| 2017/12/05 | 1,973 | 2,000 | 1,911 | 1,988 | -2 | -0.1% | 12,100 |
| 2017/12/04 | 1,961 | 2,050 | 1,955 | 1,990 | +22 | +1.1% | 34,200 |
| 2017/12/01 | 1,859 | 1,970 | 1,850 | 1,968 | +111 | +6% | 21,000 |
| 2017/11/30 | 1,858 | 1,859 | 1,831 | 1,857 | -3 | -0.2% | 12,100 |
| 2017/11/29 | 1,874 | 1,874 | 1,844 | 1,860 | +10 | +0.5% | 3,600 |
| 2017/11/28 | 1,851 | 1,867 | 1,812 | 1,850 | +39 | +2.2% | 19,600 |
| 2017/11/27 | 1,801 | 1,839 | 1,764 | 1,811 | +10 | +0.6% | 17,300 |
| 2017/11/24 | 1,700 | 1,950 | 1,700 | 1,801 | +151 | +9.2% | 77,400 |
| 2017/11/22 | 1,617 | 1,698 | 1,617 | 1,650 | +29 | +1.8% | 9,300 |
| 2017/11/21 | 1,599 | 1,621 | 1,587 | 1,621 | +21 | +1.3% | 3,100 |
| 2017/11/20 | 1,598 | 1,620 | 1,593 | 1,600 | ±0 | ±0% | 3,200 |
| 2017/11/17 | 1,550 | 1,600 | 1,550 | 1,600 | +33 | +2.1% | 21,600 |
| 2017/11/16 | 1,606 | 1,611 | 1,565 | 1,567 | -79 | -4.8% | 7,000 |
| 2017/11/15 | 1,573 | 1,650 | 1,432 | 1,646 | +49 | +3.1% | 26,600 |
| 2017/11/14 | 1,596 | 1,599 | 1,596 | 1,597 | -3 | -0.2% | 1,100 |
| 2017/11/13 | 1,638 | 1,643 | 1,570 | 1,600 | -100 | -5.9% | 20,000 |
| 2017/11/10 | 1,694 | 1,700 | 1,652 | 1,700 | +6 | +0.4% | 16,400 |
| 2017/11/09 | 1,700 | 1,700 | 1,675 | 1,694 | +24 | +1.4% | 4,800 |
| 2017/11/08 | 1,666 | 1,689 | 1,641 | 1,670 | +15 | +0.9% | 9,100 |
| 2017/11/07 | 1,633 | 1,675 | 1,633 | 1,655 | -45 | -2.6% | 2,900 |
| 2017/11/06 | 1,721 | 1,721 | 1,690 | 1,700 | -20 | -1.2% | 3,700 |
| 2017/11/02 | 1,746 | 1,746 | 1,646 | 1,720 | +44 | +2.6% | 20,000 |
| 2017/11/01 | 1,542 | 1,797 | 1,534 | 1,676 | +174 | +11.6% | 34,500 |
| 2017/10/31 | 1,503 | 1,506 | 1,500 | 1,502 | -19 | -1.2% | 4,400 |
| 2017/10/30 | 1,524 | 1,524 | 1,507 | 1,521 | -4 | -0.3% | 3,000 |
| 2017/10/27 | 1,525 | 1,529 | 1,513 | 1,525 | ±0 | ±0% | 4,200 |
| 2017/10/26 | 1,555 | 1,573 | 1,525 | 1,525 | -14 | -0.9% | 3,900 |
| 2017/10/25 | 1,550 | 1,570 | 1,521 | 1,539 | -5 | -0.3% | 5,000 |
| 2017/10/24 | 1,541 | 1,583 | 1,537 | 1,544 | -1 | -0.1% | 3,100 |
| 2017/10/23 | 1,555 | 1,587 | 1,541 | 1,545 | -15 | -1% | 5,500 |
| 2017/10/20 | 1,589 | 1,589 | 1,550 | 1,560 | -23 | -1.5% | 5,700 |
| 2017/10/19 | 1,511 | 1,597 | 1,450 | 1,583 | +53 | +3.5% | 14,600 |
| 2017/10/18 | 1,566 | 1,566 | 1,529 | 1,530 | -41 | -2.6% | 7,600 |
| 2017/10/17 | 1,573 | 1,587 | 1,566 | 1,571 | -23 | -1.4% | 6,100 |
| 2017/10/16 | 1,569 | 1,614 | 1,560 | 1,594 | +4 | +0.3% | 10,400 |
| 2017/10/13 | 1,619 | 1,619 | 1,510 | 1,590 | -10 | -0.6% | 6,400 |
| 2017/10/12 | 1,603 | 1,603 | 1,596 | 1,600 | -3 | -0.2% | 4,200 |
| 2017/10/11 | 1,650 | 1,652 | 1,580 | 1,603 | -47 | -2.8% | 21,100 |
| 2017/10/10 | 1,705 | 1,705 | 1,650 | 1,650 | -53 | -3.1% | 5,300 |
| 2017/10/06 | 1,695 | 1,711 | 1,691 | 1,703 | -8 | -0.5% | 3,000 |
| 2017/10/05 | 1,700 | 1,737 | 1,693 | 1,711 | -2 | -0.1% | 4,100 |
| 2017/10/04 | 1,748 | 1,748 | 1,712 | 1,713 | -23 | -1.3% | 3,500 |
| 2017/10/03 | 1,732 | 1,751 | 1,731 | 1,736 | +7 | +0.4% | 4,100 |
| 2017/10/02 | 1,747 | 1,747 | 1,729 | 1,729 | +7 | +0.4% | 1,000 |
| 2017/09/29 | 1,737 | 1,738 | 1,706 | 1,722 | +11 | +0.6% | 2,700 |
| 2017/09/28 | 1,728 | 1,729 | 1,700 | 1,711 | -34 | -1.9% | 5,700 |
| 2017/09/27 | 1,722 | 1,745 | 1,717 | 1,745 | +10 | +0.6% | 1,500 |
| 2017/09/26 | 1,730 | 1,735 | 1,718 | 1,735 | -18 | -1% | 2,800 |
| 2017/09/25 | 1,775 | 1,775 | 1,734 | 1,753 | -22 | -1.2% | 7,700 |
1701～
1750
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
