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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,501 | 1,531 | 1,490 | 1,515 | +20 | +1.3% | 56,400 |
| 2025/08/19 | 1,504 | 1,515 | 1,494 | 1,495 | -9 | -0.6% | 49,400 |
| 2025/08/18 | 1,491 | 1,507 | 1,488 | 1,504 | +13 | +0.9% | 44,400 |
| 2025/08/15 | 1,513 | 1,520 | 1,468 | 1,491 | -13 | -0.9% | 108,100 |
| 2025/08/14 | 1,468 | 1,513 | 1,468 | 1,504 | +17 | +1.1% | 96,700 |
| 2025/08/13 | 1,470 | 1,487 | 1,459 | 1,487 | +38 | +2.6% | 82,700 |
| 2025/08/12 | 1,466 | 1,492 | 1,447 | 1,449 | +1 | +0.1% | 191,000 |
| 2025/08/08 | 1,264 | 1,457 | 1,253 | 1,448 | +94 | +6.9% | 293,500 |
| 2025/08/07 | 1,345 | 1,377 | 1,340 | 1,354 | +13 | +1% | 201,100 |
| 2025/08/06 | 1,301 | 1,358 | 1,288 | 1,341 | +53 | +4.1% | 136,700 |
| 2025/08/05 | 1,304 | 1,304 | 1,288 | 1,288 | -14 | -1.1% | 62,000 |
| 2025/08/04 | 1,250 | 1,302 | 1,250 | 1,302 | +32 | +2.5% | 67,400 |
| 2025/08/01 | 1,234 | 1,270 | 1,230 | 1,270 | +43 | +3.5% | 61,200 |
| 2025/07/31 | 1,230 | 1,237 | 1,222 | 1,227 | +8 | +0.7% | 25,300 |
| 2025/07/30 | 1,225 | 1,244 | 1,202 | 1,219 | -13 | -1.1% | 62,500 |
| 2025/07/29 | 1,230 | 1,250 | 1,230 | 1,232 | -1 | -0.1% | 28,800 |
| 2025/07/28 | 1,249 | 1,252 | 1,224 | 1,233 | -16 | -1.3% | 44,000 |
| 2025/07/25 | 1,254 | 1,263 | 1,238 | 1,249 | -2 | -0.2% | 52,700 |
| 2025/07/24 | 1,256 | 1,259 | 1,237 | 1,251 | -4 | -0.3% | 35,200 |
| 2025/07/23 | 1,248 | 1,255 | 1,226 | 1,255 | +22 | +1.8% | 71,400 |
| 2025/07/22 | 1,229 | 1,246 | 1,221 | 1,233 | +2 | +0.2% | 65,600 |
| 2025/07/18 | 1,236 | 1,253 | 1,220 | 1,231 | -12 | -1% | 92,400 |
| 2025/07/17 | 1,208 | 1,245 | 1,208 | 1,243 | +42 | +3.5% | 91,700 |
| 2025/07/16 | 1,182 | 1,205 | 1,180 | 1,201 | +19 | +1.6% | 31,400 |
| 2025/07/15 | 1,189 | 1,201 | 1,182 | 1,182 | -1 | -0.1% | 45,900 |
| 2025/07/14 | 1,188 | 1,193 | 1,172 | 1,183 | +1 | +0.1% | 71,700 |
| 2025/07/11 | 1,174 | 1,192 | 1,174 | 1,182 | +10 | +0.9% | 26,500 |
| 2025/07/10 | 1,191 | 1,202 | 1,172 | 1,172 | -22 | -1.8% | 49,700 |
| 2025/07/09 | 1,182 | 1,196 | 1,176 | 1,194 | +27 | +2.3% | 31,400 |
| 2025/07/08 | 1,177 | 1,177 | 1,160 | 1,167 | -11 | -0.9% | 60,800 |
| 2025/07/07 | 1,167 | 1,187 | 1,161 | 1,178 | +7 | +0.6% | 28,300 |
| 2025/07/04 | 1,184 | 1,196 | 1,171 | 1,171 | -3 | -0.3% | 30,400 |
| 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 |
1～
50
件表示中 / 5271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 | 151,500円 | -13.3% | +96.1% | 3.04% | 12.02倍 | 0.93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 |
| ライズ | 111,100円 | +24.2% | +18.8% | 1.26% | 16.43倍 | 4.30倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ファルコＨＤ | 248,600円 | +0.7% | +4.0% | 5.03% | 12.71倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| エスプール | 33,300円 | +5.0% | +9.1% | 3.00% | 13.64倍 | 2.83倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 68,400円 | -24.8% | -0.9% | 0.88% | 11.06倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
