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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,321 | 1,341 | 1,269 | 1,292 | -59 | -4.4% | 79,500 |
| 2025/04/03 | 1,362 | 1,399 | 1,332 | 1,351 | -71 | -5% | 60,900 |
| 2025/04/02 | 1,417 | 1,422 | 1,388 | 1,422 | +5 | +0.4% | 45,000 |
| 2025/04/01 | 1,460 | 1,481 | 1,417 | 1,417 | -47 | -3.2% | 41,700 |
| 2025/03/31 | 1,485 | 1,490 | 1,411 | 1,464 | -51 | -3.4% | 67,100 |
| 2025/03/28 | 1,561 | 1,572 | 1,492 | 1,515 | -57 | -3.6% | 70,800 |
| 2025/03/27 | 1,494 | 1,580 | 1,494 | 1,572 | +52 | +3.4% | 108,800 |
| 2025/03/26 | 1,460 | 1,530 | 1,442 | 1,520 | +69 | +4.8% | 97,400 |
| 2025/03/25 | 1,467 | 1,467 | 1,430 | 1,451 | -2 | -0.1% | 44,700 |
| 2025/03/24 | 1,498 | 1,515 | 1,453 | 1,453 | -35 | -2.4% | 309,600 |
| 2025/03/21 | 1,486 | 1,503 | 1,486 | 1,488 | -23 | -1.5% | 57,900 |
| 2025/03/19 | 1,480 | 1,511 | 1,480 | 1,511 | +13 | +0.9% | 49,300 |
| 2025/03/18 | 1,507 | 1,519 | 1,490 | 1,498 | +5 | +0.3% | 61,600 |
| 2025/03/17 | 1,486 | 1,507 | 1,478 | 1,493 | +7 | +0.5% | 43,800 |
| 2025/03/14 | 1,490 | 1,504 | 1,486 | 1,486 | -6 | -0.4% | 34,100 |
| 2025/03/13 | 1,486 | 1,508 | 1,486 | 1,492 | -7 | -0.5% | 53,500 |
| 2025/03/12 | 1,482 | 1,513 | 1,480 | 1,499 | +13 | +0.9% | 37,100 |
| 2025/03/11 | 1,464 | 1,500 | 1,447 | 1,486 | -8 | -0.5% | 47,500 |
| 2025/03/10 | 1,500 | 1,503 | 1,486 | 1,494 | -5 | -0.3% | 29,300 |
| 2025/03/07 | 1,473 | 1,509 | 1,470 | 1,499 | +1 | +0.1% | 36,100 |
| 2025/03/06 | 1,490 | 1,515 | 1,488 | 1,498 | +8 | +0.5% | 40,200 |
| 2025/03/05 | 1,517 | 1,523 | 1,490 | 1,490 | -23 | -1.5% | 68,800 |
| 2025/03/04 | 1,523 | 1,524 | 1,488 | 1,513 | -10 | -0.7% | 43,100 |
| 2025/03/03 | 1,510 | 1,535 | 1,509 | 1,523 | +36 | +2.4% | 46,700 |
| 2025/02/28 | 1,504 | 1,519 | 1,479 | 1,487 | -21 | -1.4% | 60,500 |
| 2025/02/27 | 1,482 | 1,510 | 1,481 | 1,508 | +26 | +1.8% | 65,800 |
| 2025/02/26 | 1,464 | 1,489 | 1,453 | 1,482 | +3 | +0.2% | 116,600 |
| 2025/02/25 | 1,488 | 1,501 | 1,462 | 1,479 | -12 | -0.8% | 91,100 |
| 2025/02/21 | 1,467 | 1,504 | 1,453 | 1,491 | -6 | -0.4% | 88,100 |
| 2025/02/20 | 1,540 | 1,554 | 1,479 | 1,497 | +11 | +0.7% | 203,600 |
| 2025/02/19 | 1,467 | 1,501 | 1,435 | 1,486 | +18 | +1.2% | 107,600 |
| 2025/02/18 | 1,450 | 1,496 | 1,427 | 1,468 | -10 | -0.7% | 120,700 |
| 2025/02/17 | 1,398 | 1,502 | 1,398 | 1,478 | +50 | +3.5% | 232,900 |
| 2025/02/14 | 1,282 | 1,438 | 1,213 | 1,428 | +35 | +2.5% | 385,600 |
| 2025/02/13 | 1,380 | 1,406 | 1,373 | 1,393 | +18 | +1.3% | 142,400 |
| 2025/02/12 | 1,317 | 1,376 | 1,315 | 1,375 | +66 | +5% | 181,100 |
| 2025/02/10 | 1,298 | 1,315 | 1,294 | 1,309 | +8 | +0.6% | 40,900 |
| 2025/02/07 | 1,305 | 1,324 | 1,301 | 1,301 | -2 | -0.2% | 37,300 |
| 2025/02/06 | 1,307 | 1,316 | 1,300 | 1,303 | +7 | +0.5% | 36,800 |
| 2025/02/05 | 1,288 | 1,308 | 1,288 | 1,296 | +7 | +0.5% | 34,400 |
| 2025/02/04 | 1,318 | 1,318 | 1,286 | 1,289 | -9 | -0.7% | 36,400 |
| 2025/02/03 | 1,302 | 1,310 | 1,291 | 1,298 | -24 | -1.8% | 51,000 |
| 2025/01/31 | 1,340 | 1,340 | 1,312 | 1,322 | -18 | -1.3% | 49,600 |
| 2025/01/30 | 1,337 | 1,356 | 1,331 | 1,340 | -7 | -0.5% | 51,900 |
| 2025/01/29 | 1,359 | 1,367 | 1,338 | 1,347 | ±0 | ±0% | 73,200 |
| 2025/01/28 | 1,313 | 1,350 | 1,313 | 1,347 | +23 | +1.7% | 93,400 |
| 2025/01/27 | 1,305 | 1,334 | 1,305 | 1,324 | +22 | +1.7% | 145,300 |
| 2025/01/24 | 1,276 | 1,305 | 1,258 | 1,302 | +32 | +2.5% | 96,400 |
| 2025/01/23 | 1,287 | 1,287 | 1,268 | 1,270 | -25 | -1.9% | 61,000 |
| 2025/01/22 | 1,250 | 1,309 | 1,247 | 1,295 | +57 | +4.6% | 212,600 |
1～
50
件表示中 / 5178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 | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74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 |
| ＮＩＳＳＯＨＤ | 67,300円 | +9.4% | +24.3% | 3.27% | 9.25倍 | 1.45倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ポート | 161,800円 | +26.9% | +32.1% | 0.15% | 10.95倍 | 2.82倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
