3676 デジタルハーツ HD

3676
2019/06/14
時価
260億円
PER 予
19.07倍
2014年以降
16.89-93.42倍
(2014-2019年)
PBR
5.01倍
2014年以降
5.01-18.64倍
(2014-2019年)
配当 予
1.28%
ROE 予
26.24%
ROA 予
12.71%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
1,084
始値
1,079
高値
1,105
安値
1,062
終値 -1.94%
1,063
出来高 -11.24%
68,700

乖離率

株価(5日)
移動平均値
-1.67%
1,081
株価(25日)
移動平均値
+2.02%
1,042
出来高(5日)
移動平均値
-26.21%
93,100

2019/01/18~2019/06/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
06/181,0791,1051,0621,063-1.94%68,700253億9592万+2.02%18.64.88
06/171,0981,1071,0791,084-0.55%77,400258億9762万+4.03%18.974.98
06/141,0701,0921,0511,090+2.35%93,900260億4097万+4.91%19.075.01
06/131,0901,0901,0591,065-3.36%102,900254億4370万+1.91%18.644.89
06/121,0891,1291,0811,102+2.51%122,600263億2766万+4.85%19.285.06
06/111,0681,0901,0631,075+1.13%69,400256億8261万+1.8%18.814.94
06/101,0501,0761,0481,063+2.9%74,000253億9592万-0.09%18.64.88
06/071,0451,0471,0311,033+0.29%44,300246億7919万-3.55%18.084.74
06/061,0501,0501,0171,030-1.9%74,000246億752万-4.63%18.024.73
06/051,0261,0551,0131,050+4.69%74,500250億8534万-3.58%18.374.82
06/041,0011,0079891,003+0.2%79,300239億6247万-8.57%17.554.61
06/031,0101,0291,0011,001-1.09%72,600239億1469万-9.58%17.524.6
05/311,0021,0261,0011,0120%110,100241億7748万-9.4%17.714.65
05/301,0351,0481,0081,012-1.56%61,600241億7748万-10.12%17.714.65
05/291,0091,0381,0091,028+0.69%55,000245億5974万-9.51%17.994.72
05/281,0161,0381,0091,021+0.49%88,500243億9250万-10.91%17.874.69
05/271,0001,0269971,016+0.49%67,600242億7305万-12.11%17.784.67
05/249881,0289371,011-0.69%98,700241億5359万-13.29%17.694.64
05/231,0501,0531,0181,018-3.32%90,900243億2083万-13.44%17.814.67
05/221,0611,0701,0471,053-0.28%54,700251億5701万-11.29%18.434.84
05/211,0541,0671,0471,056+1.25%35,600252億2868万-11.93%18.484.85
05/201,1001,1001,0371,043-2.61%125,500249億1810万-13.8%18.254.79
05/171,0431,0771,0331,071+5.73%115,300255億8704万-12.29%18.744.92
05/161,0491,0491,0071,013-3.43%142,000242億138万-17.64%17.734.65
05/151,0471,0591,0401,049+0.48%135,300250億6144万-15.4%18.364.82
05/149981,0449881,044+2.45%262,700249億4199万-16.35%18.274.79
05/131,1421,1481,0171,019-17.29%503,400243億4472万-19%17.834.68
05/101,2001,2511,1901,232+1.73%112,500294億3346万-2.84%21.565.66
05/091,2221,2391,2021,211-1.06%121,700289億3175万-4.8%21.195.56
05/081,2651,2651,2211,224-4.45%137,000292億4233万-4%21.425.62
05/071,2581,2911,2581,281+2.56%112,000306億411万+0.23%22.425.88
04/261,2501,2521,2371,249-0.56%76,800298億3960万-2.19%21.865.74
04/251,2501,2671,2431,256+0.32%285,600300億684万-1.64%21.985.77
04/241,2511,2651,2491,252+0.24%45,800299億1128万-1.88%21.915.75
04/231,2461,2531,2391,249+0.16%70,000298億3960万-2.12%21.865.74
04/221,2471,2621,2381,247+0.08%55,100297億9182万-2.27%21.825.73
04/191,2401,2591,2401,246+0.56%65,000297億6793万-2.35%21.85.72
04/181,2681,2691,2321,239-2.29%137,100296億70万-2.82%21.685.69
04/171,2841,2841,2531,268-0.86%77,000302億9353万-0.55%22.195.82
04/161,2751,2971,2731,279-0.54%56,800305億5633万+0.39%22.385.87
04/151,2601,2861,2601,286+2.14%75,200307億2356万+1.02%22.55.91
04/121,2651,2701,2511,259-0.71%49,500300億7851万-0.94%22.035.78
04/111,2951,2951,2561,268-1.86%110,700302億9353万-0.39%22.195.82
04/101,3181,3291,2901,292-3.58%101,900308億6691万+1.41%22.615.93
04/091,3311,3401,3171,340+1.21%111,600320億1367万+5.18%23.456.15
04/081,3311,3361,3041,324-0.3%115,600316億3141万+3.92%23.176.08
04/051,2971,3301,2891,328+2.39%125,200317億2698万+4.24%23.246.1
04/041,2601,3201,2521,297+3.26%153,000309億8636万+1.81%22.75.96
04/031,2641,2811,2521,256+0.08%66,100300億684万-1.57%21.985.77
04/021,2811,2941,2461,255-2.03%116,000299億8295万-1.88%21.965.76
04/011,3031,3031,2701,281-0.7%86,600306億411万-0.08%22.425.88
03/291,3181,3241,2771,290-1.68%97,700308億1913万+0.62%17.915.92
03/281,2921,3221,2881,312+1.55%109,000313億4472万+2.34%18.226.02
03/271,3031,3331,2881,292-1.67%145,500308億6691万+0.7%17.945.93
03/261,2611,3301,2601,314+5.46%264,700313億9251万+2.26%18.246.03
03/251,2361,2641,2361,246+0.24%147,300297億6793万-3.19%17.35.72
03/221,2361,2621,2341,243+0.65%76,400296億9626万-3.72%17.265.71
03/201,2391,2531,2341,235-0.8%46,700295億513万-4.63%17.155.67
03/191,2641,2721,2411,245-1.5%46,600297億4404万-4.08%17.295.72
03/181,2401,2641,2341,264+2.02%88,300301億9797万-2.69%17.555.8
03/151,2301,2501,2281,239+0.81%59,100296億70万-5.2%17.25.69
03/141,2511,2511,2261,229-1.13%77,500293億6179万-6.47%17.065.64
03/131,2351,2501,2301,243+0.81%58,300296億9626万-5.98%17.265.71
03/121,2521,2681,2321,233-1.12%116,000294億5735万-7.36%17.125.66
03/111,2481,2521,2181,2470%105,900297億9182万-6.87%17.315.73
03/081,2841,2901,2431,247-4.08%132,100297億9182万-7.42%17.315.73
03/071,2971,3091,2921,300+0.23%60,200310億5804万-3.99%18.055.97
03/061,3001,3001,2851,297-0.61%66,700309億8636万-4.49%18.015.96
03/051,3211,3221,3051,305-1.73%56,400311億7749万-4.26%18.125.99
03/041,3371,3391,3201,328-0.15%64,300317億2698万-2.92%18.446.1
03/011,3141,3441,3041,330+0.83%46,600317億7476万-3.06%18.476.11
02/281,3511,3591,3141,319-1.71%118,600315億1196万-4.14%18.316.06
02/271,3271,3531,3061,342+0.6%163,200320億6145万-2.75%18.636.16
02/261,3271,3461,3061,334+0.53%141,100318億7032万-3.61%18.526.13
02/251,2901,3301,2851,327+3.19%125,700317億309万-4.39%18.426.09
02/221,2951,3041,2811,286-1%117,800307億2356万-7.75%17.855.91
02/211,3151,3151,2841,299-1.59%151,100310億3414万-7.35%18.035.96
02/201,3411,3411,3021,320-2%136,900315億3585万-6.38%18.336.06
02/191,3581,3771,3421,347-0.81%90,100321億8090万-4.74%18.76.19
02/181,3521,3831,3521,358+0.67%76,300324億4370万-4.1%18.856.24
02/151,3391,3701,3331,349+0.22%80,900322億2868万-4.93%18.736.19
02/141,3051,3991,2801,346+3.14%259,100321億5701万-5.41%18.696.18
02/131,2901,3281,2901,305+1.24%247,700311億7749万-8.55%18.125.99
02/121,3501,3521,2431,289-11.23%422,300307億9524万-10.05%17.95.92
02/081,3981,4601,3951,452+2.76%143,200346億8944万+0.9%20.166.67
02/071,4281,4281,3751,413-2.28%164,800337億5770万-1.74%19.626.49
02/061,4641,4681,4381,446-1.23%55,800345億4609万+0.56%20.086.64
02/051,4461,5151,4461,464+2.52%109,700349億7613万+1.95%20.336.72
02/041,4621,4781,4151,428-1.72%133,300341億1606万-0.49%19.836.56
02/011,4161,4581,4121,453+2.54%48,200347億1333万+1.11%20.176.67
01/311,3951,4261,3921,417+2.38%47,100338億5326万-1.53%19.676.51
01/301,4401,4401,3821,384-3.15%72,700330億6486万-4.49%19.216.36
01/291,4311,4321,4001,429-0.76%34,400341億3995万-1.92%19.846.56
01/281,4201,4651,4121,440+1.55%57,200344億275万-1.5%19.996.61
01/251,4261,4591,4101,418-0.84%60,700338億7715万-3.41%19.696.51
01/241,4221,4421,3981,430+0.56%56,900341億6384万-3.12%19.856.57
01/231,4161,4281,3821,422-0.84%104,000339億7271万-4.18%19.746.53
01/221,4611,4611,4281,434-1.24%64,700342億5940万-3.82%19.916.58
01/211,4971,4971,4301,452-1.36%72,300346億8944万-3.14%20.166.67
01/181,4921,5011,4681,472-1.27%35,900351億6725万-2.45%20.446.76

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2014年
3月期
1,785
3,570
2/26
909
1,818
11/1
1,084,800
542,400
2/26
424億6515万215億6620万+31.28%
2/26
-14.11%
3/20
2015年
3月期
1,543
3,085
4/2
849
1,697
2/5
866,400
433,200
2/3
367億4049万202億7134万+11.53%
6/19
-24.13%
5/19
2016年
3月期
1,469
2,937
1/4
776
1,551
8/25
3,863,000
1,931,500
3/8
350億8363万185億2731万+26.2%
1/4
-21.33%
8/25
2017年
3月期
2,200
9/29
1,058
2,115
4/8
3,181,400
1,590,700
4/22
525億5976万252億6452万+28.35%
6/9
-23.82%
11/9
2019年
3月期
1,757
12/4
1,218
3/11
422,300
2/12
419億7613万290億9899万+5.18%
4/9
-10.05%
2/12
最新1,063
2019/6/18
68,700253億9592万+2.02%
1,042

年間値上がり率

2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/06/18 vs 2018/12/28
-24%(0.76倍)
過去安値
776円(2015/08/25)
37%(1.37倍)
1,063円(6/18)