デジタルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,190 | 1,193 | 1,169 | 1,174 | -11 | -0.9% | 39,600 |
| 2025/07/02 | 1,196 | 1,207 | 1,185 | 1,185 | -11 | -0.9% | 39,800 |
| 2025/07/01 | 1,210 | 1,210 | 1,195 | 1,196 | -17 | -1.4% | 48,700 |
| 2025/06/30 | 1,248 | 1,250 | 1,210 | 1,213 | -25 | -2% | 39,600 |
| 2025/06/27 | 1,230 | 1,242 | 1,225 | 1,238 | -8 | -0.6% | 43,900 |
| 2025/06/26 | 1,248 | 1,254 | 1,238 | 1,246 | -2 | -0.2% | 51,700 |
| 2025/06/25 | 1,280 | 1,280 | 1,244 | 1,248 | -32 | -2.5% | 44,400 |
| 2025/06/24 | 1,278 | 1,290 | 1,265 | 1,280 | +13 | +1% | 37,600 |
| 2025/06/23 | 1,258 | 1,270 | 1,246 | 1,267 | -18 | -1.4% | 58,400 |
| 2025/06/20 | 1,275 | 1,319 | 1,274 | 1,285 | +17 | +1.3% | 238,700 |
| 2025/06/19 | 1,280 | 1,283 | 1,265 | 1,268 | -5 | -0.4% | 19,200 |
| 2025/06/18 | 1,255 | 1,293 | 1,255 | 1,273 | +25 | +2% | 46,800 |
| 2025/06/17 | 1,251 | 1,259 | 1,239 | 1,248 | -3 | -0.2% | 58,200 |
| 2025/06/16 | 1,266 | 1,266 | 1,246 | 1,251 | -6 | -0.5% | 34,300 |
| 2025/06/13 | 1,281 | 1,281 | 1,256 | 1,257 | -28 | -2.2% | 46,700 |
| 2025/06/12 | 1,303 | 1,311 | 1,285 | 1,285 | -28 | -2.1% | 29,800 |
| 2025/06/11 | 1,313 | 1,318 | 1,303 | 1,313 | ±0 | ±0% | 34,800 |
| 2025/06/10 | 1,311 | 1,319 | 1,303 | 1,313 | -4 | -0.3% | 23,000 |
| 2025/06/09 | 1,345 | 1,345 | 1,317 | 1,317 | -15 | -1.1% | 22,600 |
| 2025/06/06 | 1,341 | 1,347 | 1,325 | 1,332 | -13 | -1% | 24,400 |
| 2025/06/05 | 1,339 | 1,366 | 1,339 | 1,345 | +5 | +0.4% | 36,900 |
| 2025/06/04 | 1,363 | 1,368 | 1,339 | 1,340 | -23 | -1.7% | 34,300 |
| 2025/06/03 | 1,384 | 1,384 | 1,352 | 1,363 | -21 | -1.5% | 30,900 |
| 2025/06/02 | 1,375 | 1,394 | 1,360 | 1,384 | -14 | -1% | 35,500 |
| 2025/05/30 | 1,404 | 1,414 | 1,390 | 1,398 | -26 | -1.8% | 30,300 |
| 2025/05/29 | 1,424 | 1,432 | 1,404 | 1,424 | +10 | +0.7% | 54,700 |
| 2025/05/28 | 1,370 | 1,419 | 1,356 | 1,414 | +59 | +4.4% | 53,600 |
| 2025/05/27 | 1,353 | 1,380 | 1,348 | 1,355 | +12 | +0.9% | 50,500 |
| 2025/05/26 | 1,353 | 1,363 | 1,340 | 1,343 | -21 | -1.5% | 37,500 |
| 2025/05/23 | 1,359 | 1,365 | 1,329 | 1,364 | +6 | +0.4% | 91,700 |
| 2025/05/22 | 1,356 | 1,382 | 1,356 | 1,358 | -7 | -0.5% | 26,000 |
| 2025/05/21 | 1,370 | 1,394 | 1,365 | 1,365 | ±0 | ±0% | 39,900 |
| 2025/05/20 | 1,372 | 1,393 | 1,358 | 1,365 | -7 | -0.5% | 55,800 |
| 2025/05/19 | 1,387 | 1,387 | 1,325 | 1,372 | -45 | -3.2% | 83,900 |
| 2025/05/16 | 1,446 | 1,447 | 1,412 | 1,417 | -29 | -2% | 33,100 |
| 2025/05/15 | 1,429 | 1,460 | 1,429 | 1,446 | +11 | +0.8% | 110,100 |
| 2025/05/14 | 1,446 | 1,457 | 1,405 | 1,435 | -26 | -1.8% | 53,200 |
| 2025/05/13 | 1,463 | 1,508 | 1,441 | 1,461 | +1 | +0.1% | 178,600 |
| 2025/05/12 | 1,457 | 1,480 | 1,406 | 1,460 | +63 | +4.5% | 112,700 |
| 2025/05/09 | 1,414 | 1,432 | 1,396 | 1,397 | -17 | -1.2% | 66,300 |
| 2025/05/08 | 1,399 | 1,415 | 1,378 | 1,414 | ±0 | ±0% | 39,600 |
| 2025/05/07 | 1,410 | 1,440 | 1,403 | 1,414 | +3 | +0.2% | 87,500 |
| 2025/05/02 | 1,400 | 1,433 | 1,398 | 1,411 | +5 | +0.4% | 52,000 |
| 2025/05/01 | 1,390 | 1,418 | 1,371 | 1,406 | +25 | +1.8% | 47,500 |
| 2025/04/30 | 1,338 | 1,388 | 1,334 | 1,381 | +58 | +4.4% | 60,700 |
| 2025/04/28 | 1,348 | 1,348 | 1,323 | 1,323 | -11 | -0.8% | 43,000 |
| 2025/04/25 | 1,320 | 1,351 | 1,320 | 1,334 | +1 | +0.1% | 18,700 |
| 2025/04/24 | 1,351 | 1,359 | 1,330 | 1,333 | -19 | -1.4% | 20,900 |
| 2025/04/23 | 1,338 | 1,374 | 1,338 | 1,352 | +19 | +1.4% | 42,400 |
| 2025/04/22 | 1,327 | 1,356 | 1,322 | 1,333 | +7 | +0.5% | 25,000 |
1～
50
件表示中 / 5239件
類似銘柄と比較する
現在ご覧いただいている「デジタルＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| デジタルＨＤ | 117,400円 | -13.3% | +96.1% | 3.92% | 9.32倍 | 0.67倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| サンウェルズ | 58,900円 | +17.4% | - | 0.00% | - | 2.22倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| 明光ネット | 74,500円 | +8.5% | +35.0% | 3.49% | 22.13倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| エアトリ | 90,200円 | +5.4% | -0.5% | 1.11% | 16.83倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
