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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,283 | 1,291 | 1,278 | 1,286 | +1 | +0.1% | 54,700 |
| 2023/01/24 | 1,285 | 1,292 | 1,275 | 1,285 | +18 | +1.4% | 81,100 |
| 2023/01/23 | 1,260 | 1,271 | 1,257 | 1,267 | +11 | +0.9% | 107,100 |
| 2023/01/20 | 1,254 | 1,259 | 1,247 | 1,256 | +9 | +0.7% | 28,700 |
| 2023/01/19 | 1,253 | 1,253 | 1,242 | 1,247 | -10 | -0.8% | 26,400 |
| 2023/01/18 | 1,250 | 1,258 | 1,244 | 1,257 | +9 | +0.7% | 58,200 |
| 2023/01/17 | 1,240 | 1,257 | 1,238 | 1,248 | +12 | +1% | 34,100 |
| 2023/01/16 | 1,225 | 1,250 | 1,224 | 1,236 | -4 | -0.3% | 50,100 |
| 2023/01/13 | 1,241 | 1,253 | 1,234 | 1,240 | -6 | -0.5% | 33,700 |
| 2023/01/12 | 1,245 | 1,246 | 1,236 | 1,246 | +4 | +0.3% | 19,000 |
| 2023/01/11 | 1,244 | 1,253 | 1,242 | 1,242 | +4 | +0.3% | 37,100 |
| 2023/01/10 | 1,223 | 1,242 | 1,223 | 1,238 | +25 | +2.1% | 58,000 |
| 2023/01/06 | 1,214 | 1,215 | 1,201 | 1,213 | -8 | -0.7% | 47,500 |
| 2023/01/05 | 1,222 | 1,235 | 1,214 | 1,221 | +5 | +0.4% | 76,200 |
| 2023/01/04 | 1,218 | 1,223 | 1,202 | 1,216 | -2 | -0.2% | 72,200 |
| 2022/12/30 | 1,210 | 1,239 | 1,210 | 1,218 | +38 | +3.2% | 139,400 |
| 2022/12/29 | 1,186 | 1,186 | 1,126 | 1,180 | -43 | -3.5% | 93,400 |
| 2022/12/28 | 1,224 | 1,232 | 1,210 | 1,223 | -7 | -0.6% | 165,800 |
| 2022/12/27 | 1,230 | 1,235 | 1,218 | 1,230 | +6 | +0.5% | 53,200 |
| 2022/12/26 | 1,233 | 1,240 | 1,220 | 1,224 | -8 | -0.6% | 53,900 |
| 2022/12/23 | 1,216 | 1,232 | 1,216 | 1,232 | +3 | +0.2% | 44,300 |
| 2022/12/22 | 1,204 | 1,229 | 1,204 | 1,229 | +43 | +3.6% | 69,500 |
| 2022/12/21 | 1,205 | 1,205 | 1,181 | 1,186 | -26 | -2.1% | 88,600 |
| 2022/12/20 | 1,216 | 1,231 | 1,199 | 1,212 | -6 | -0.5% | 80,900 |
| 2022/12/19 | 1,212 | 1,225 | 1,212 | 1,218 | -1 | -0.1% | 34,300 |
| 2022/12/16 | 1,222 | 1,228 | 1,214 | 1,219 | -5 | -0.4% | 41,500 |
| 2022/12/15 | 1,231 | 1,241 | 1,223 | 1,224 | -7 | -0.6% | 60,000 |
| 2022/12/14 | 1,205 | 1,234 | 1,205 | 1,231 | +36 | +3% | 117,600 |
| 2022/12/13 | 1,186 | 1,205 | 1,186 | 1,195 | +9 | +0.8% | 45,600 |
| 2022/12/12 | 1,192 | 1,202 | 1,186 | 1,186 | -6 | -0.5% | 42,900 |
| 2022/12/09 | 1,172 | 1,198 | 1,172 | 1,192 | +15 | +1.3% | 36,000 |
| 2022/12/08 | 1,194 | 1,194 | 1,164 | 1,177 | -17 | -1.4% | 71,700 |
| 2022/12/07 | 1,168 | 1,196 | 1,166 | 1,194 | +21 | +1.8% | 39,600 |
| 2022/12/06 | 1,180 | 1,180 | 1,169 | 1,173 | -16 | -1.3% | 43,000 |
| 2022/12/05 | 1,198 | 1,198 | 1,183 | 1,189 | -1 | -0.1% | 46,700 |
| 2022/12/02 | 1,196 | 1,197 | 1,178 | 1,190 | -11 | -0.9% | 70,800 |
| 2022/12/01 | 1,187 | 1,210 | 1,187 | 1,201 | +14 | +1.2% | 74,700 |
| 2022/11/30 | 1,176 | 1,195 | 1,173 | 1,187 | +7 | +0.6% | 59,100 |
| 2022/11/29 | 1,182 | 1,182 | 1,171 | 1,180 | -6 | -0.5% | 40,500 |
| 2022/11/28 | 1,204 | 1,210 | 1,185 | 1,186 | -9 | -0.8% | 60,700 |
| 2022/11/25 | 1,190 | 1,200 | 1,190 | 1,195 | +6 | +0.5% | 53,500 |
| 2022/11/24 | 1,170 | 1,189 | 1,170 | 1,189 | +26 | +2.2% | 54,000 |
| 2022/11/22 | 1,173 | 1,179 | 1,162 | 1,163 | -7 | -0.6% | 60,900 |
| 2022/11/21 | 1,176 | 1,178 | 1,167 | 1,170 | -6 | -0.5% | 40,100 |
| 2022/11/18 | 1,187 | 1,188 | 1,174 | 1,176 | -4 | -0.3% | 53,400 |
| 2022/11/17 | 1,180 | 1,190 | 1,177 | 1,180 | -1 | -0.1% | 42,400 |
| 2022/11/16 | 1,184 | 1,184 | 1,175 | 1,181 | -7 | -0.6% | 39,400 |
| 2022/11/15 | 1,197 | 1,197 | 1,188 | 1,188 | -11 | -0.9% | 21,600 |
| 2022/11/14 | 1,192 | 1,206 | 1,182 | 1,199 | +6 | +0.5% | 137,900 |
| 2022/11/11 | 1,200 | 1,234 | 1,193 | 1,193 | +43 | +3.7% | 208,500 |
451～
500
件表示中 / 5091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 | 124,300円 | -1.0% | +402.6% | 5.23% | 16.69倍 | 0.68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 |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 東京個別 | 39,600円 | +0.6% | -21.2% | 3.03% | 28.41倍 | 2.69倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| Ｅ Ｇ | 179,800円 | +8.6% | +6.8% | 1.95% | 17.00倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
