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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,242 | 1,268 | 1,242 | 1,268 | -2 | -0.2% | 500 |
| 2010/07/15 | 1,257 | 1,270 | 1,257 | 1,270 | +27 | +2.2% | 500 |
| 2010/07/14 | 1,250 | 1,250 | 1,243 | 1,243 | -25 | -2% | 200 |
| 2010/07/13 | 1,263 | 1,268 | 1,263 | 1,268 | +14 | +1.1% | 200 |
| 2010/07/12 | 1,239 | 1,254 | 1,239 | 1,254 | -15 | -1.2% | 800 |
| 2010/07/09 | 1,298 | 1,298 | 1,251 | 1,269 | -1 | -0.1% | 2,400 |
| 2010/07/08 | 1,250 | 1,270 | 1,231 | 1,270 | -10 | -0.8% | 1,300 |
| 2010/07/07 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 500 |
| 2010/07/06 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 100 |
| 2010/07/05 | 1,290 | 1,290 | 1,251 | 1,260 | -30 | -2.3% | 2,300 |
| 2010/07/02 | 1,280 | 1,290 | 1,280 | 1,290 | +2 | +0.2% | 1,100 |
| 2010/07/01 | 1,280 | 1,288 | 1,278 | 1,288 | +8 | +0.6% | 2,300 |
| 2010/06/30 | 1,289 | 1,289 | 1,280 | 1,280 | -10 | -0.8% | 800 |
| 2010/06/29 | 1,299 | 1,299 | 1,260 | 1,290 | -9 | -0.7% | 3,200 |
| 2010/06/28 | 1,300 | 1,300 | 1,280 | 1,299 | -2 | -0.2% | 1,600 |
| 2010/06/25 | 1,310 | 1,315 | 1,301 | 1,301 | -8 | -0.6% | 1,600 |
| 2010/06/24 | 1,301 | 1,309 | 1,300 | 1,309 | +9 | +0.7% | 3,200 |
| 2010/06/23 | 1,304 | 1,304 | 1,290 | 1,300 | -9 | -0.7% | 500 |
| 2010/06/22 | 1,298 | 1,309 | 1,290 | 1,309 | +11 | +0.8% | 2,000 |
| 2010/06/21 | 1,288 | 1,298 | 1,270 | 1,298 | +10 | +0.8% | 700 |
| 2010/06/18 | 1,289 | 1,289 | 1,250 | 1,288 | -10 | -0.8% | 1,300 |
| 2010/06/17 | 1,283 | 1,298 | 1,220 | 1,298 | +3 | +0.2% | 4,500 |
| 2010/06/16 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 1,200 |
| 2010/06/15 | 1,300 | 1,300 | 1,276 | 1,300 | ±0 | ±0% | 500 |
| 2010/06/14 | 1,330 | 1,330 | 1,300 | 1,300 | -38 | -2.8% | 2,700 |
| 2010/06/11 | 1,316 | 1,340 | 1,310 | 1,338 | +17 | +1.3% | 5,300 |
| 2010/06/10 | 1,309 | 1,335 | 1,301 | 1,321 | +23 | +1.8% | 5,900 |
| 2010/06/09 | 1,297 | 1,298 | 1,260 | 1,298 | +10 | +0.8% | 4,700 |
| 2010/06/08 | 1,260 | 1,288 | 1,230 | 1,288 | +26 | +2.1% | 4,900 |
| 2010/06/07 | 1,260 | 1,290 | 1,260 | 1,262 | -34 | -2.6% | 2,500 |
| 2010/06/04 | 1,297 | 1,297 | 1,280 | 1,296 | -3 | -0.2% | 800 |
| 2010/06/03 | 1,250 | 1,299 | 1,250 | 1,299 | +8 | +0.6% | 2,800 |
| 2010/06/02 | 1,210 | 1,291 | 1,210 | 1,291 | -9 | -0.7% | 24,900 |
| 2010/06/01 | 1,284 | 1,320 | 1,284 | 1,300 | +20 | +1.6% | 21,100 |
| 2010/05/31 | 1,280 | 1,290 | 1,280 | 1,280 | -30 | -2.3% | 700 |
| 2010/05/28 | 1,325 | 1,325 | 1,265 | 1,310 | +10 | +0.8% | 3,600 |
| 2010/05/27 | 1,192 | 1,310 | 1,190 | 1,300 | +80 | +6.6% | 4,200 |
| 2010/05/26 | 1,190 | 1,220 | 1,145 | 1,220 | ±0 | ±0% | 13,200 |
| 2010/05/25 | 1,210 | 1,220 | 1,160 | 1,220 | ±0 | ±0% | 7,900 |
| 2010/05/24 | 1,250 | 1,250 | 1,201 | 1,220 | -13 | -1.1% | 4,100 |
| 2010/05/21 | 1,152 | 1,233 | 1,145 | 1,233 | -9 | -0.7% | 15,400 |
| 2010/05/20 | 1,280 | 1,280 | 1,235 | 1,242 | -58 | -4.5% | 13,900 |
| 2010/05/19 | 1,330 | 1,330 | 1,282 | 1,300 | -76 | -5.5% | 12,800 |
| 2010/05/18 | 1,373 | 1,385 | 1,370 | 1,376 | +3 | +0.2% | 7,800 |
| 2010/05/17 | 1,400 | 1,400 | 1,352 | 1,373 | -23 | -1.6% | 6,700 |
| 2010/05/14 | 1,400 | 1,401 | 1,395 | 1,396 | -9 | -0.6% | 2,900 |
| 2010/05/13 | 1,399 | 1,420 | 1,399 | 1,405 | +35 | +2.6% | 3,700 |
| 2010/05/12 | 1,367 | 1,400 | 1,345 | 1,370 | -15 | -1.1% | 8,700 |
| 2010/05/11 | 1,411 | 1,415 | 1,371 | 1,385 | -43 | -3% | 6,400 |
| 2010/05/10 | 1,386 | 1,431 | 1,360 | 1,428 | -82 | -5.4% | 19,400 |
3601～
3650
件表示中 / 3673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 | 38,600円 | - | - | 0.00% | - | 1.93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 |
| Ｌｉｎｋ－ＵＧ | 34,800円 | +44.0% | - | 0.00% | 14.01倍 | 1.83倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| ソフトマックス | 82,000円 | +14.2% | +2.4% | 3.66% | 10.25倍 | 1.40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 |
| シノプス | 78,300円 | +19.4% | +131.2% | 2.04% | 19.66倍 | 2.76倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| トーセ | 62,800円 | +21.3% | - | 3.98% | 29.75倍 | 0.79倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
