3676 デジタルハーツ HD

3676
2024/03/18
時価
226億円
PER 予
38.36倍
2014年以降
14.68-93.42倍
(2014-2023年)
PBR
2.59倍
2014年以降
2.41-18.34倍
(2014-2023年)
配当 予
2.22%
ROE 予
6.74%
ROA 予
2.63%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
922
始値
928
高値
956
安値
927
終値 +2.71%
947
出来高 -12.67%
57,900

乖離率

株価(5日)
移動平均値
+1.61%
932
株価(25日)
移動平均値
-4.05%
987
出来高(5日)
移動平均値
-18.01%
70,620

2023/10/19~2024/03/18

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
2024
03/18928956927947+2.71%57,900226億2458万-4.05%38.362.59
03/15919930914922-1.28%66,300220億2731万-6.87%37.342.52
03/14926940917934+0.32%56,000223億1400万-6.13%37.832.55
03/13939948929931+0.76%86,800222億4233万-6.9%37.712.54
03/12903926892924+1.54%86,100220億7509万-8.15%37.422.52
03/11917923901910-3.4%166,200217億4062万-9.99%36.862.48
03/08929944928942+0.32%125,400225億513万-7.37%38.152.57
03/07944945926939-0.11%89,800224億3346万-7.94%38.032.56
03/06916956913940+1.62%97,000224億5735万-8.2%38.072.57
03/05921930908925-0.32%94,200220億9899万-9.93%37.472.53
03/04960961928928-1.8%123,200221億7066万-10.08%37.592.53
03/01973980943945-2.68%174,800225億7680万-8.78%38.282.58
02/291,0201,020970971-4.24%219,300231億9796万-6.45%39.332.65
02/281,0251,0291,0061,014-1.74%93,500242億2527万-2.31%41.072.77
02/271,0441,0441,0251,032+0.68%32,100246億5530万-0.48%41.82.82
02/261,0281,0521,0211,0250%66,700244億8807万-0.77%41.522.8
02/221,0551,0551,0151,025-1.44%66,200244億8807万-0.49%41.522.8
02/211,0351,0501,0191,040-1.14%86,200248億4643万+1.17%42.122.84
02/201,0811,0961,0521,052-3.57%70,500251億3312万+2.63%42.612.87
02/191,0521,0941,0421,091+5.61%94,400260億6486万+6.54%44.192.98
02/161,0181,0529981,033+2.28%101,600246億7919万+1.37%41.842.82
02/151,0201,0219941,010-1.17%88,800241億2970万-0.79%40.912.76
02/141,0201,0359911,022-2.57%158,700244億1639万+0.39%41.392.79
02/131,1211,1211,0361,049-6.59%204,800250億6144万+3.05%42.492.86
02/091,0991,1571,0841,123+8.61%514,500268億2936万+10.53%45.483.07
02/081,0381,0431,0061,034-0.96%111,200247億308万+2.17%41.882.82
02/071,0591,0601,0381,044-1.69%68,200249億4199万+3.26%42.282.85
02/061,0791,0791,0491,062-1.67%72,300253億7202万+5.25%43.012.9
02/051,0591,0851,0591,080+2.76%160,900258億206万+7.36%43.742.95
02/021,0411,0631,0351,051+0.96%168,700251億923万+5.1%42.572.87
02/011,0281,0421,0141,041+0.87%78,700248億7032万+4.62%42.162.84
01/311,0191,0331,0131,032+0.58%56,000246億5530万+4.14%41.82.82
01/301,0401,0481,0161,0260%57,100245億1196万+3.85%41.562.8
01/291,0381,0451,0171,026-2.29%104,600245億1196万+4.16%41.562.8
01/261,0121,0541,0001,050+3.35%202,300250億8534万+6.92%42.532.87
01/251,0101,0209971,016+2.32%72,300242億7305万+3.89%41.152.77
01/24981995979993+1.02%38,800237億2356万+1.85%40.222.71
01/23980990978983+0.41%38,900234億8465万+1.03%39.812.68
01/22955979950979+3.16%39,600233億8909万+0.82%39.652.67
01/19948960943949+0.21%33,100226億7236万-2.37%38.442.59
01/18974974947947-1.35%61,100226億2458万-2.77%38.362.59
01/17995995960960-2.44%76,700229億3516万-1.54%38.882.62
01/161,0081,009984984-2.28%51,400235億854万+0.82%39.852.69
01/159911,0109851,007+2.44%50,000240億5803万+3.18%40.792.75
01/12996997977983-1.99%65,900234億8465万+0.72%39.812.68
01/111,0131,0139931,003-0.69%47,600239億6247万+2.66%40.622.74
01/101,0151,0151,0071,010-0.88%31,300241億2970万+3.48%40.912.76
01/099951,0279951,019+3.35%92,800243億4472万+4.41%41.272.78
01/051,0211,025984986-3.9%111,900235億5632万+1.13%39.942.69
01/041,0011,0309961,026+1.48%56,100245億1196万+5.12%41.562.8
2023
12/291,0001,0159891,011+0.7%74,800241億5359万+4.01%40.952.76
12/289801,0049671,004+2.55%63,200239億8636万+3.51%40.662.74
12/27931979926979+5.16%113,600233億8909万+1.35%39.652.67
12/26920946919931+0.76%84,800222億4233万-3.42%37.712.54
12/25950951923924-2.22%76,600220億7509万-3.95%37.422.52
12/22955961945945-0.53%52,900225億7680万-1.56%38.282.58
12/21943963942950-0.52%58,400226億9626万-0.63%38.482.59
12/20972978950955-1.24%54,300228億1571万+0.32%38.682.61
12/19948972938967+2.33%89,700231億240万+2.11%39.172.64
12/18936952929945+0.32%64,800225億7680万+0.43%38.282.58
12/15937943924942+0.53%140,600225億513万+0.43%38.152.57
12/14959971925937-0.74%95,300223億8567万-0.21%37.952.56
12/13988997941944-3.87%209,500225億5291万+0.53%38.232.58
12/121,0051,009982982-1.9%91,700234億6076万+4.69%39.772.68
12/119751,0049751,001+2.67%116,200239億1469万+6.94%40.542.73
12/089701,000967975-0.31%181,200232億9353万+4.5%39.492.66
12/071,0081,008977978-2.69%113,500233億6520万+5.05%39.612.67
12/069941,0099941,005+1.11%73,100240億1025万+8.3%40.712.74
12/051,0031,022990994-1.09%113,800237億4745万+7.58%40.262.71
12/049921,0149881,005+1.21%93,000240億1025万+9.24%40.712.74
12/011,0031,008989993-0.7%116,300237億2356万+8.52%40.222.71
11/301,0131,0139961,0000%90,700238億9080万+9.77%40.52.73
11/299951,0159901,000+0.5%182,600238億9080万+10.25%40.52.73
11/28938999938995+5.96%314,600237億7134万+10.19%40.32.72
11/27952970936939-1.37%106,200224億3346万+4.33%38.032.56
11/24930960928952+3.25%173,500227億4404万+6.01%38.562.6
11/22924928898922+1.32%214,200220億2731万+2.79%37.342.52
11/21916924894910+1%189,100217億4062万+1.56%36.862.48
11/20880914874901+5.5%343,400215億2561万+0.67%36.492.46
11/17855873840854+0.71%219,500204億274万-4.58%34.592.33
11/168488588318480%162,300202億5939万-5.57%34.352.31
11/15850872841848+1.56%316,800202億5939万-5.88%34.352.31
11/14826850824835+1.95%220,500199億4881万-7.73%33.822.28
11/13879892818819-6.72%263,900195億6656万-10%33.172.24
11/10890892820878-7.68%562,700209億7612万-4.15%35.562.4
11/09951954933951+1.06%79,900227億2015万+3.59%38.522.6
11/08938952926941+2.62%138,000224億8124万+2.39%38.112.57
11/07932932913917-2.96%203,600219億786万-0.43%37.142.5
11/06949953940945+1.61%106,900225億7680万+2.27%38.282.58
11/02923935922930+2.42%85,200222億1844万+0.32%37.672.54
11/01912921903908-0.44%62,300216億9284万-2.47%36.782.48
10/31895917881912+1.67%90,200217億8840万-2.56%36.942.49
10/30896902891897+0.11%61,900214億3004万-4.68%36.332.45
10/27883908876896+1.59%135,500214億615万-5.29%36.292.45
10/26894901881882-2.33%73,000210億7168万-7.26%35.722.41
10/25913915894903-0.11%92,800215億7339万-5.64%36.572.47
10/24889907866904+2.26%93,900215億9728万-6.22%36.612.47
10/23900915880884-3.07%112,500211億1946万-8.96%35.82.41
10/20894912883912+0.33%264,000217億8840万-7.03%36.942.49
10/19907922905909-1.73%125,600217億1673万-8.18%36.822.48

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
2018年
3月期
1,959
1/26
1,311
4/17
1,421,300
6/5
468億207万313億2083万+14.75%
5/17
-19.5%
2/13
2019年
3月期
1,947
4/24
1,218
3/11
847,300
4/20
465億1538万290億9899万+16.93%
11/15
-15.29%
10/29
2020年
3月期
1,340
4/9
552
3/23
1,339,600
2/10
320億1367万131億8772万+24.89%
11/18
-32.1%
3/16
2021年
3月期
1,642
3/31
663
4/3
607,100
8/25
392億2869万158億3960万+19.48%
8/26
-10.61%
10/30
2022年
3月期
2,700
12/13
1,405
2/24
1,023,900
11/10
645億516万335億6657万+28.28%
11/12
-21.45%
1/27
2023年
3月期
2,053
10/31
1,380
3/16
455,700
5/13
490億4781万329億6930万+11.13%
7/27
-15.18%
2/15
最新947
2024/3/18
57,900226億2458万-4.05%
987

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)
2019/12/30 vs 2018/12/28
-29%(0.71倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
87%(1.87倍)
2022/12/30 vs 2021/12/30
-23%(0.77倍)
2023/12/29 vs 2022/12/30
-44%(0.56倍)
2024/03/18 vs 2023/12/29
-6%(0.94倍)
過去安値
552円(2020/03/23)
72%(1.72倍)
947円(3/18)