3676 デジタルハーツ HD

3676
2019/09/20
時価
229億円
PER 予
16.82倍
2014年以降
16.89-93.42倍
(2014-2019年)
PBR
4.42倍
2014年以降
4.95-18.34倍
(2014-2019年)
配当 予
1.46%
ROE 予
26.28%
ROA 予
13.59%
資料
Link
CSV,JSON

株価チャート

株価

9/20

前日 (9/19)
966
始値
978
高値
978
安値
960
終値 -0.52%
961
出来高 +9.18%
65,400

乖離率

株価(5日)
移動平均値
+0.52%
956
株価(25日)
移動平均値
+0.63%
955
出来高(5日)
移動平均値
+10.36%
59,260

2019/04/23~2019/09/20

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
09/20978978960961-0.52%65,400229億5905万+0.63%16.824.42
09/19970980961966+0.63%59,900230億7851万+1.05%16.94.44
09/18952974949960+0.63%55,600229億3516万+0.21%16.84.42
09/17939964933954+1.38%63,900227億9182万-0.52%16.694.39
09/13934948924941+1.51%51,500224億8124万-2.49%16.474.33
09/12935946925927+0.76%52,500221億4677万-4.43%16.224.26
09/11934938920920-1.18%74,000219億7953万-5.74%16.14.23
09/10927942924931+0.43%52,000222億4233万-5.29%16.294.28
09/09939940919927-1.38%71,100221億4677万-6.27%16.224.26
09/06956964938940-0.84%55,500224億5735万-5.53%16.454.32
09/05908956908948+5.33%69,300226億4847万-5.39%16.594.36
09/04914930898900-1.42%112,900215億172万-10.71%15.754.14
09/03930932904913-1.4%145,600218億1230万-10.14%15.984.2
09/02954954924926-2.53%75,900221億2288万-9.57%16.24.26
08/30945961945950+0.64%49,400226億9626万-7.77%16.624.37
08/29954954930944-1.46%53,300225億5291万-8.7%16.524.34
08/28954964954958+0.52%26,000228億8738万-7.8%16.764.41
08/27960972953953-0.42%34,200227億6793万-8.72%16.684.38
08/26958970949957-3.14%83,100228億6349万-8.68%16.754.4
08/23998999984988-1.3%26,500236億411万-6.17%17.294.54
08/221,0171,0231,0011,001-0.99%37,700239億1469万-5.03%17.524.6
08/211,0181,0201,0041,011-1.27%14,500241億5359万-4.26%17.694.65
08/201,0051,0261,0011,024+3.12%50,600244億6417万-3.21%17.924.71
08/19990993976993+0.3%31,900237億2356万-6.32%17.384.57
08/16986998974990+0.41%44,700236億5189万-7.04%17.324.55
08/15971991951986-2.28%107,100235億5632万-7.76%17.254.54
08/149991,0119741,009+1.31%74,700241億581万-5.96%17.664.64
08/131,0081,014937996-7.78%250,100237億9523万-7.52%17.434.58
08/091,0941,1051,0371,080-0.46%73,900258億206万-0.09%18.94.97
08/081,0751,0951,0591,085+0.37%40,100259億2151万+0.46%18.994.99
08/071,0801,0981,0671,081-0.83%57,900258億2595万+0.19%18.924.97
08/061,0161,0911,0131,090+1.96%141,600260億4097万+1.02%19.075.01
08/051,0801,0861,0421,069-1.02%97,400255億3926万-0.93%18.714.92
08/021,0951,1051,0751,080-3.31%74,800258億206万+0.19%18.94.97
08/011,1001,1221,0931,117+2.29%112,000266億8602万+3.71%19.555.14
07/311,0981,0981,0691,092-1.71%48,900260億8875万+1.68%19.115.02
07/301,1151,1181,1001,111+0.45%79,200265億4267万+3.54%19.445.11
07/291,0801,1061,0741,106+3.66%132,500264億2322万+3.27%19.355.09
07/261,0641,0721,0601,067-0.65%27,800254億9148万-0.19%18.674.91
07/251,0641,0741,0531,074+0.66%32,900256億5871万+0.37%18.794.94
07/241,0751,0801,0621,067-0.56%23,000254億9148万-0.28%18.674.91
07/231,0601,0741,0451,073+1.04%27,500256億3482万+0.28%18.784.94
07/221,0571,0701,0451,062-0.28%36,800253億7202万-0.75%18.584.88
07/191,0261,0741,0261,065+4%73,100254億4370万-0.56%18.644.9
07/181,0501,0571,0201,024-3.12%54,500244億6417万-4.39%17.924.71
07/171,0471,0601,0361,057+0.19%46,400252億5257万-1.58%18.54.86
07/161,0781,0871,0451,055-2.41%81,300252億479万-1.86%18.464.85
07/121,0971,1081,0731,081-1.37%62,700258億2595万+0.56%18.924.97
07/111,1051,1061,0871,096-0.54%52,700261億8431万+2.14%19.185.04
07/101,0851,1111,0811,102+0.64%60,700263億2766万+2.89%19.285.07
07/091,0891,0991,0781,095+0.37%55,200261億6042万+2.43%19.165.04
07/081,1001,1281,0871,091-0.46%100,200260億6486万+2.44%19.095.02
07/051,0691,0971,0571,096+2.33%75,200261億8431万+3.3%19.185.04
07/041,0741,1171,0631,071+0.66%191,400255億8704万+1.23%18.744.93
07/031,0751,0861,0591,064-1.57%60,900254億1981万+0.76%18.624.89
07/021,0731,0861,0641,081+0.19%52,900258億2595万+2.56%18.924.97
07/011,0771,0871,0701,079+2.86%53,000257億7817万+2.57%18.884.96
06/281,0501,0581,0411,049-0.38%26,900250億6144万0%18.364.83
06/271,0401,0531,0291,053+1.45%37,800251億5701万+0.48%18.434.84
06/261,0701,0701,0331,038-3.53%56,500247億9865万-0.76%18.164.77
06/251,0641,0831,0591,076+1.61%69,700257億650万+2.77%18.834.95
06/241,0581,0691,0491,059+0.09%58,600253億35万+1.24%18.534.87
06/211,0771,0821,0541,058-1.76%64,200252億7646万+1.15%18.514.87
06/201,0761,0901,0691,077+0.19%54,200257億3039万+2.96%18.854.95
06/191,0831,0991,0741,075+1.13%68,100256億8261万+2.97%18.814.94
06/181,0791,1051,0621,063-1.94%68,700253億9592万+2.02%18.64.89
06/171,0981,1071,0791,084-0.55%77,400258億9762万+4.03%18.974.99
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%18.644.9
06/121,0891,1291,0811,102+2.51%122,600263億2766万+4.85%19.285.07
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%18.64.89
06/071,0451,0471,0311,033+0.29%44,300246億7919万-3.55%18.084.75
06/061,0501,0501,0171,030-1.9%74,000246億752万-4.63%18.024.74
06/051,0261,0551,0131,050+4.69%74,500250億8534万-3.58%18.374.83
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%17.994.73
05/281,0161,0381,0091,021+0.49%88,500243億9250万-10.91%17.874.7
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%17.694.65
05/231,0501,0531,0181,018-3.32%90,900243億2083万-13.44%17.814.68
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%18.484.86
05/201,1001,1001,0371,043-2.61%125,500249億1810万-13.8%18.254.8
05/171,0431,0771,0331,071+5.73%115,300255億8704万-12.29%18.744.93
05/161,0491,0491,0071,013-3.43%142,000242億138万-17.64%17.734.66
05/151,0471,0591,0401,049+0.48%135,300250億6144万-15.4%18.364.83
05/149981,0449881,044+2.45%262,700249億4199万-16.35%18.274.8
05/131,1421,1481,0171,019-17.29%503,400243億4472万-19%17.834.69
05/101,2001,2511,1901,232+1.73%112,500294億3346万-2.84%21.565.67
05/091,2221,2391,2021,211-1.06%121,700289億3175万-4.8%21.195.57
05/081,2651,2651,2211,224-4.45%137,000292億4233万-4%21.425.63
05/071,2581,2911,2581,281+2.56%112,000306億411万+0.23%22.425.89
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%21.985.78
04/241,2511,2651,2491,252+0.24%45,800299億1128万-1.88%21.915.76
04/231,2461,2531,2391,249+0.16%70,000298億3960万-2.12%21.865.74

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961
2019/9/20
65,400229億5905万+0.63%
955

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)
2019/09/20 vs 2018/12/28
-32%(0.68倍)
過去安値
776円(2015/08/25)
24%(1.24倍)
961円(9/20)