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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/07 | 1,485 | 1,515 | 1,470 | 1,510 | -30 | -1.9% | 16,200 |
| 2010/05/06 | 1,500 | 1,558 | 1,491 | 1,540 | +83 | +5.7% | 32,100 |
| 2010/04/30 | 1,416 | 1,473 | 1,410 | 1,457 | +57 | +4.1% | 7,200 |
| 2010/04/28 | 1,400 | 1,408 | 1,400 | 1,400 | -13 | -0.9% | 3,000 |
| 2010/04/27 | 1,403 | 1,414 | 1,400 | 1,413 | +15 | +1.1% | 8,800 |
| 2010/04/26 | 1,402 | 1,416 | 1,398 | 1,398 | -2 | -0.1% | 9,600 |
| 2010/04/23 | 1,400 | 1,409 | 1,395 | 1,400 | +5 | +0.4% | 4,900 |
| 2010/04/22 | 1,391 | 1,400 | 1,385 | 1,395 | +9 | +0.6% | 4,300 |
| 2010/04/21 | 1,400 | 1,401 | 1,386 | 1,386 | -29 | -2% | 8,700 |
| 2010/04/20 | 1,420 | 1,420 | 1,402 | 1,415 | -5 | -0.4% | 5,000 |
| 2010/04/19 | 1,415 | 1,420 | 1,403 | 1,420 | -25 | -1.7% | 4,500 |
| 2010/04/16 | 1,470 | 1,470 | 1,441 | 1,445 | -25 | -1.7% | 9,000 |
| 2010/04/15 | 1,460 | 1,485 | 1,460 | 1,470 | -4 | -0.3% | 4,100 |
| 2010/04/14 | 1,451 | 1,486 | 1,417 | 1,474 | +24 | +1.7% | 9,700 |
| 2010/04/13 | 1,524 | 1,524 | 1,440 | 1,450 | -72 | -4.7% | 18,000 |
| 2010/04/12 | 1,531 | 1,543 | 1,515 | 1,522 | +12 | +0.8% | 3,900 |
| 2010/04/09 | 1,540 | 1,540 | 1,500 | 1,510 | -37 | -2.4% | 6,000 |
| 2010/04/08 | 1,584 | 1,584 | 1,510 | 1,547 | -37 | -2.3% | 6,200 |
| 2010/04/07 | 1,584 | 1,585 | 1,553 | 1,584 | ±0 | ±0% | 4,800 |
| 2010/04/06 | 1,592 | 1,592 | 1,445 | 1,584 | -34 | -2.1% | 9,400 |
3651～
3700
件表示中 / 3703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 | 45,200円 | +55.7% | - | 0.00% | 19.12倍 | 37.73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 |
| コマースワン | 80,800円 | +18.8% | +59.1% | 2.60% | 11.85倍 | 2.28倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| チエル | 72,900円 | +45.0% | +13.5% | 2.06% | 11.09倍 | 1.76倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| フォトシンス | 36,400円 | +12.8% | +75.8% | 0.00% | 20.10倍 | 2.63倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| オービーシステ | 243,200円 | +22.3% | +25.5% | 4.11% | 9.50倍 | 1.09倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
