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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,315 | 1,320 | 1,250 | 1,280 | -24 | -1.8% | 16,600 |
| 2016/11/30 | 1,328 | 1,328 | 1,301 | 1,304 | -2 | -0.2% | 5,100 |
| 2016/11/29 | 1,323 | 1,341 | 1,302 | 1,306 | -53 | -3.9% | 17,000 |
| 2016/11/28 | 1,296 | 1,359 | 1,296 | 1,359 | +33 | +2.5% | 16,500 |
| 2016/11/25 | 1,352 | 1,356 | 1,276 | 1,326 | -4 | -0.3% | 20,900 |
| 2016/11/24 | 1,418 | 1,418 | 1,300 | 1,330 | -96 | -6.7% | 40,300 |
| 2016/11/22 | 1,481 | 1,481 | 1,390 | 1,426 | -55 | -3.7% | 21,700 |
| 2016/11/21 | 1,482 | 1,509 | 1,473 | 1,481 | -30 | -2% | 8,800 |
| 2016/11/18 | 1,490 | 1,526 | 1,490 | 1,511 | +29 | +2% | 18,700 |
| 2016/11/17 | 1,590 | 1,596 | 1,471 | 1,482 | -93 | -5.9% | 20,100 |
| 2016/11/16 | 1,584 | 1,584 | 1,455 | 1,575 | -6 | -0.4% | 64,300 |
| 2016/11/15 | 1,595 | 1,600 | 1,571 | 1,581 | +1 | +0.1% | 38,000 |
| 2016/11/14 | 1,530 | 1,598 | 1,530 | 1,580 | +102 | +6.9% | 50,400 |
| 2016/11/11 | 1,360 | 1,557 | 1,349 | 1,478 | +129 | +9.6% | 60,600 |
| 2016/11/10 | 1,253 | 1,362 | 1,253 | 1,349 | +120 | +9.8% | 25,000 |
| 2016/11/09 | 1,284 | 1,289 | 1,229 | 1,229 | -46 | -3.6% | 28,700 |
| 2016/11/08 | 1,280 | 1,281 | 1,265 | 1,275 | -4 | -0.3% | 18,500 |
| 2016/11/07 | 1,242 | 1,279 | 1,242 | 1,279 | +39 | +3.1% | 8,400 |
| 2016/11/04 | 1,230 | 1,245 | 1,210 | 1,240 | +5 | +0.4% | 12,500 |
| 2016/11/02 | 1,230 | 1,245 | 1,215 | 1,235 | -5 | -0.4% | 10,000 |
| 2016/11/01 | 1,250 | 1,265 | 1,220 | 1,240 | -20 | -1.6% | 7,800 |
| 2016/10/31 | 1,264 | 1,264 | 1,212 | 1,260 | -5 | -0.4% | 14,300 |
| 2016/10/28 | 1,263 | 1,265 | 1,256 | 1,265 | +8 | +0.6% | 2,800 |
| 2016/10/27 | 1,265 | 1,270 | 1,250 | 1,257 | +3 | +0.2% | 3,000 |
| 2016/10/26 | 1,235 | 1,254 | 1,232 | 1,254 | +20 | +1.6% | 2,700 |
| 2016/10/25 | 1,225 | 1,234 | 1,222 | 1,234 | +9 | +0.7% | 3,700 |
| 2016/10/24 | 1,225 | 1,231 | 1,225 | 1,225 | +10 | +0.8% | 2,900 |
| 2016/10/21 | 1,270 | 1,280 | 1,215 | 1,215 | -46 | -3.6% | 17,000 |
| 2016/10/20 | 1,255 | 1,278 | 1,240 | 1,261 | +28 | +2.3% | 20,500 |
| 2016/10/19 | 1,247 | 1,247 | 1,230 | 1,233 | +3 | +0.2% | 3,500 |
| 2016/10/18 | 1,215 | 1,236 | 1,215 | 1,230 | +10 | +0.8% | 1,500 |
| 2016/10/17 | 1,211 | 1,238 | 1,210 | 1,220 | +20 | +1.7% | 1,300 |
| 2016/10/14 | 1,249 | 1,250 | 1,200 | 1,200 | -19 | -1.6% | 8,600 |
| 2016/10/13 | 1,238 | 1,243 | 1,215 | 1,219 | -16 | -1.3% | 5,200 |
| 2016/10/12 | 1,274 | 1,274 | 1,214 | 1,235 | -39 | -3.1% | 7,300 |
| 2016/10/11 | 1,279 | 1,279 | 1,274 | 1,274 | +15 | +1.2% | 1,000 |
| 2016/10/07 | 1,281 | 1,281 | 1,257 | 1,259 | -20 | -1.6% | 3,900 |
| 2016/10/06 | 1,236 | 1,279 | 1,235 | 1,279 | +20 | +1.6% | 1,900 |
| 2016/10/05 | 1,269 | 1,269 | 1,250 | 1,259 | -11 | -0.9% | 5,100 |
| 2016/10/04 | 1,264 | 1,275 | 1,250 | 1,270 | -3 | -0.2% | 6,800 |
| 2016/10/03 | 1,299 | 1,299 | 1,260 | 1,273 | -16 | -1.2% | 9,900 |
| 2016/09/30 | 1,248 | 1,290 | 1,240 | 1,289 | +43 | +3.5% | 8,700 |
| 2016/09/29 | 1,205 | 1,297 | 1,186 | 1,246 | +46 | +3.8% | 58,500 |
| 2016/09/28 | 1,159 | 1,200 | 1,159 | 1,200 | +11 | +0.9% | 3,800 |
| 2016/09/27 | 1,172 | 1,190 | 1,172 | 1,189 | +14 | +1.2% | 500 |
| 2016/09/26 | 1,200 | 1,200 | 1,172 | 1,175 | -34 | -2.8% | 500 |
| 2016/09/23 | 1,209 | 1,209 | 1,208 | 1,209 | +30 | +2.5% | 600 |
| 2016/09/21 | 1,189 | 1,200 | 1,170 | 1,179 | +5 | +0.4% | 800 |
| 2016/09/20 | 1,180 | 1,200 | 1,157 | 1,174 | -6 | -0.5% | 5,400 |
| 2016/09/16 | 1,117 | 1,180 | 1,117 | 1,180 | +55 | +4.9% | 2,700 |
1951～
2000
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
