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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,685 | 1,700 | 1,671 | 1,696 | +11 | +0.7% | 2,100 |
| 2017/02/14 | 1,689 | 1,689 | 1,667 | 1,685 | +15 | +0.9% | 3,900 |
| 2017/02/13 | 1,685 | 1,685 | 1,662 | 1,670 | +4 | +0.2% | 2,300 |
| 2017/02/10 | 1,685 | 1,693 | 1,650 | 1,666 | +1 | +0.1% | 3,700 |
| 2017/02/09 | 1,669 | 1,685 | 1,633 | 1,665 | +5 | +0.3% | 3,700 |
| 2017/02/08 | 1,659 | 1,675 | 1,645 | 1,660 | ±0 | ±0% | 4,500 |
| 2017/02/07 | 1,650 | 1,660 | 1,533 | 1,660 | +5 | +0.3% | 20,400 |
| 2017/02/06 | 1,659 | 1,670 | 1,650 | 1,655 | -4 | -0.2% | 3,500 |
| 2017/02/03 | 1,655 | 1,680 | 1,640 | 1,659 | -21 | -1.3% | 6,200 |
| 2017/02/02 | 1,679 | 1,701 | 1,679 | 1,680 | -15 | -0.9% | 4,800 |
| 2017/02/01 | 1,704 | 1,704 | 1,650 | 1,695 | -9 | -0.5% | 6,500 |
| 2017/01/31 | 1,672 | 1,717 | 1,657 | 1,704 | +30 | +1.8% | 4,800 |
| 2017/01/30 | 1,700 | 1,700 | 1,668 | 1,674 | -34 | -2% | 6,200 |
| 2017/01/27 | 1,692 | 1,708 | 1,670 | 1,708 | +17 | +1% | 4,900 |
| 2017/01/26 | 1,694 | 1,710 | 1,666 | 1,691 | -2 | -0.1% | 4,600 |
| 2017/01/25 | 1,680 | 1,723 | 1,666 | 1,693 | +13 | +0.8% | 4,200 |
| 2017/01/24 | 1,680 | 1,680 | 1,640 | 1,680 | -5 | -0.3% | 9,900 |
| 2017/01/23 | 1,710 | 1,719 | 1,685 | 1,685 | -71 | -4% | 3,300 |
| 2017/01/20 | 1,745 | 1,775 | 1,720 | 1,756 | +11 | +0.6% | 4,300 |
| 2017/01/19 | 1,798 | 1,798 | 1,740 | 1,745 | -55 | -3.1% | 5,900 |
| 2017/01/18 | 1,711 | 1,800 | 1,710 | 1,800 | +92 | +5.4% | 3,900 |
| 2017/01/17 | 1,745 | 1,745 | 1,702 | 1,708 | -48 | -2.7% | 4,200 |
| 2017/01/16 | 1,750 | 1,773 | 1,726 | 1,756 | +6 | +0.3% | 5,400 |
| 2017/01/13 | 1,691 | 1,784 | 1,691 | 1,750 | +59 | +3.5% | 5,600 |
| 2017/01/12 | 1,780 | 1,780 | 1,691 | 1,691 | -93 | -5.2% | 11,000 |
| 2017/01/11 | 1,700 | 1,784 | 1,700 | 1,784 | +80 | +4.7% | 10,400 |
| 2017/01/10 | 1,694 | 1,718 | 1,659 | 1,704 | -6 | -0.4% | 4,400 |
| 2017/01/06 | 1,710 | 1,743 | 1,680 | 1,710 | ±0 | ±0% | 14,700 |
| 2017/01/05 | 1,633 | 1,735 | 1,580 | 1,710 | +80 | +4.9% | 24,300 |
| 2017/01/04 | 1,601 | 1,630 | 1,594 | 1,630 | +28 | +1.7% | 6,800 |
| 2016/12/30 | 1,575 | 1,602 | 1,556 | 1,602 | +25 | +1.6% | 8,000 |
| 2016/12/29 | 1,599 | 1,599 | 1,541 | 1,577 | -26 | -1.6% | 14,600 |
| 2016/12/28 | 1,599 | 1,611 | 1,592 | 1,603 | +44 | +2.8% | 7,800 |
| 2016/12/27 | 1,560 | 1,575 | 1,517 | 1,559 | +39 | +2.6% | 8,000 |
| 2016/12/26 | 1,610 | 1,613 | 1,460 | 1,520 | -93 | -5.8% | 24,700 |
| 2016/12/22 | 1,601 | 1,617 | 1,542 | 1,613 | +2 | +0.1% | 16,500 |
| 2016/12/21 | 1,621 | 1,650 | 1,600 | 1,611 | -26 | -1.6% | 15,300 |
| 2016/12/20 | 1,581 | 1,640 | 1,558 | 1,637 | +56 | +3.5% | 22,100 |
| 2016/12/19 | 1,513 | 1,599 | 1,504 | 1,581 | +69 | +4.6% | 22,800 |
| 2016/12/16 | 1,495 | 1,551 | 1,495 | 1,512 | +11 | +0.7% | 26,200 |
| 2016/12/15 | 1,354 | 1,533 | 1,354 | 1,501 | +147 | +10.9% | 58,600 |
| 2016/12/14 | 1,341 | 1,370 | 1,341 | 1,354 | -10 | -0.7% | 6,700 |
| 2016/12/13 | 1,336 | 1,365 | 1,311 | 1,364 | +23 | +1.7% | 4,000 |
| 2016/12/12 | 1,370 | 1,370 | 1,329 | 1,341 | -10 | -0.7% | 6,300 |
| 2016/12/09 | 1,334 | 1,358 | 1,333 | 1,351 | -7 | -0.5% | 7,400 |
| 2016/12/08 | 1,366 | 1,366 | 1,330 | 1,358 | +4 | +0.3% | 8,800 |
| 2016/12/07 | 1,365 | 1,369 | 1,343 | 1,354 | +1 | +0.1% | 10,200 |
| 2016/12/06 | 1,327 | 1,365 | 1,283 | 1,353 | +33 | +2.5% | 15,800 |
| 2016/12/05 | 1,284 | 1,329 | 1,280 | 1,320 | +40 | +3.1% | 6,200 |
| 2016/12/02 | 1,283 | 1,290 | 1,273 | 1,280 | ±0 | ±0% | 4,800 |
1901～
1950
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
