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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,026 | 1,040 | 1,024 | 1,037 | +8 | +0.8% | 30,700 |
| 2024/05/16 | 1,032 | 1,037 | 1,021 | 1,029 | -7 | -0.7% | 46,500 |
| 2024/05/15 | 1,052 | 1,058 | 1,034 | 1,036 | -10 | -1% | 55,500 |
| 2024/05/14 | 1,049 | 1,057 | 1,038 | 1,046 | -7 | -0.7% | 38,500 |
| 2024/05/13 | 1,036 | 1,061 | 1,032 | 1,053 | +5 | +0.5% | 61,100 |
| 2024/05/10 | 1,072 | 1,080 | 1,042 | 1,048 | -43 | -3.9% | 138,400 |
| 2024/05/09 | 1,075 | 1,097 | 1,067 | 1,091 | +14 | +1.3% | 56,500 |
| 2024/05/08 | 1,083 | 1,088 | 1,074 | 1,077 | -6 | -0.6% | 32,100 |
| 2024/05/07 | 1,074 | 1,089 | 1,074 | 1,083 | +9 | +0.8% | 36,400 |
| 2024/05/02 | 1,073 | 1,081 | 1,070 | 1,074 | -5 | -0.5% | 23,100 |
| 2024/05/01 | 1,084 | 1,085 | 1,071 | 1,079 | -14 | -1.3% | 31,900 |
| 2024/04/30 | 1,090 | 1,099 | 1,078 | 1,093 | +16 | +1.5% | 50,500 |
| 2024/04/26 | 1,082 | 1,082 | 1,057 | 1,077 | -5 | -0.5% | 39,300 |
| 2024/04/25 | 1,091 | 1,095 | 1,082 | 1,082 | -18 | -1.6% | 21,600 |
| 2024/04/24 | 1,114 | 1,114 | 1,092 | 1,100 | -7 | -0.6% | 30,300 |
| 2024/04/23 | 1,111 | 1,112 | 1,098 | 1,107 | -6 | -0.5% | 29,000 |
| 2024/04/22 | 1,087 | 1,116 | 1,074 | 1,113 | +47 | +4.4% | 54,400 |
| 2024/04/19 | 1,106 | 1,106 | 1,057 | 1,066 | -40 | -3.6% | 53,700 |
| 2024/04/18 | 1,079 | 1,109 | 1,076 | 1,106 | +21 | +1.9% | 30,200 |
| 2024/04/17 | 1,109 | 1,109 | 1,082 | 1,085 | -15 | -1.4% | 41,300 |
| 2024/04/16 | 1,122 | 1,122 | 1,091 | 1,100 | -39 | -3.4% | 82,100 |
| 2024/04/15 | 1,111 | 1,139 | 1,104 | 1,139 | +21 | +1.9% | 50,300 |
| 2024/04/12 | 1,141 | 1,149 | 1,114 | 1,118 | -19 | -1.7% | 33,000 |
| 2024/04/11 | 1,142 | 1,143 | 1,123 | 1,137 | -13 | -1.1% | 57,800 |
| 2024/04/10 | 1,160 | 1,162 | 1,147 | 1,150 | -10 | -0.9% | 37,300 |
| 2024/04/09 | 1,155 | 1,160 | 1,153 | 1,160 | ±0 | ±0% | 39,400 |
| 2024/04/08 | 1,155 | 1,162 | 1,151 | 1,160 | +6 | +0.5% | 37,500 |
| 2024/04/05 | 1,159 | 1,169 | 1,147 | 1,154 | -20 | -1.7% | 50,100 |
| 2024/04/04 | 1,177 | 1,182 | 1,166 | 1,174 | -3 | -0.3% | 48,200 |
| 2024/04/03 | 1,161 | 1,190 | 1,148 | 1,177 | -5 | -0.4% | 87,200 |
| 2024/04/02 | 1,184 | 1,196 | 1,161 | 1,182 | -5 | -0.4% | 78,100 |
| 2024/04/01 | 1,198 | 1,204 | 1,167 | 1,187 | -1 | -0.1% | 109,200 |
| 2024/03/29 | 1,200 | 1,205 | 1,142 | 1,188 | +94 | +8.6% | 637,200 |
| 2024/03/28 | 1,120 | 1,120 | 1,082 | 1,094 | -13 | -1.2% | 41,800 |
| 2024/03/27 | 1,107 | 1,114 | 1,092 | 1,107 | +3 | +0.3% | 107,300 |
| 2024/03/26 | 1,110 | 1,112 | 1,095 | 1,104 | -1 | -0.1% | 39,700 |
| 2024/03/25 | 1,117 | 1,129 | 1,105 | 1,105 | -14 | -1.3% | 35,700 |
| 2024/03/22 | 1,131 | 1,131 | 1,111 | 1,119 | -19 | -1.7% | 29,300 |
| 2024/03/21 | 1,149 | 1,151 | 1,133 | 1,138 | +5 | +0.4% | 94,400 |
| 2024/03/19 | 1,120 | 1,139 | 1,114 | 1,133 | +22 | +2% | 29,700 |
| 2024/03/18 | 1,105 | 1,111 | 1,093 | 1,111 | +7 | +0.6% | 38,100 |
| 2024/03/15 | 1,105 | 1,108 | 1,094 | 1,104 | ±0 | ±0% | 33,000 |
| 2024/03/14 | 1,110 | 1,111 | 1,097 | 1,104 | -3 | -0.3% | 30,300 |
| 2024/03/13 | 1,133 | 1,135 | 1,107 | 1,107 | -29 | -2.6% | 38,300 |
| 2024/03/12 | 1,108 | 1,136 | 1,087 | 1,136 | +15 | +1.3% | 44,000 |
| 2024/03/11 | 1,130 | 1,139 | 1,107 | 1,121 | -31 | -2.7% | 50,400 |
| 2024/03/08 | 1,119 | 1,156 | 1,119 | 1,152 | +28 | +2.5% | 88,300 |
| 2024/03/07 | 1,128 | 1,143 | 1,118 | 1,124 | -4 | -0.4% | 33,200 |
| 2024/03/06 | 1,126 | 1,143 | 1,116 | 1,128 | -9 | -0.8% | 38,800 |
| 2024/03/05 | 1,088 | 1,144 | 1,088 | 1,137 | +51 | +4.7% | 89,500 |
1～
50
件表示中 / 4962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 | 103,700円 | -1.0% | +365.6% | 4.34% | 21.30倍 | 0.62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 |
| いであ | 246,200円 | +3.5% | +8.7% | 3.66% | 8.37倍 | 0.66倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| シイエム・シイ | 126,200円 | +3.0% | +0.9% | 3.49% | 9.30倍 | 0.86倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ＥＲＩ ＨＤ | 230,000円 | +6.3% | +2.6% | 2.61% | 11.52倍 | 3.39倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＴＯＷ | 36,400円 | +35.9% | +50.8% | 3.85% | 12.62倍 | 1.64倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
