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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,159 | 1,159 | 1,138 | 1,150 | -10 | -0.9% | 57,400 |
| 2022/11/09 | 1,160 | 1,163 | 1,154 | 1,160 | +7 | +0.6% | 30,600 |
| 2022/11/08 | 1,142 | 1,156 | 1,142 | 1,153 | +13 | +1.1% | 54,200 |
| 2022/11/07 | 1,134 | 1,154 | 1,134 | 1,140 | +19 | +1.7% | 73,800 |
| 2022/11/04 | 1,135 | 1,136 | 1,118 | 1,121 | -24 | -2.1% | 83,700 |
| 2022/11/02 | 1,156 | 1,158 | 1,144 | 1,145 | -15 | -1.3% | 43,200 |
| 2022/11/01 | 1,155 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 26,500 |
| 2022/10/31 | 1,161 | 1,161 | 1,145 | 1,150 | -9 | -0.8% | 37,700 |
| 2022/10/28 | 1,155 | 1,174 | 1,151 | 1,159 | -1 | -0.1% | 120,700 |
| 2022/10/27 | 1,170 | 1,170 | 1,157 | 1,160 | -11 | -0.9% | 24,000 |
| 2022/10/26 | 1,176 | 1,176 | 1,167 | 1,171 | +3 | +0.3% | 36,800 |
| 2022/10/25 | 1,174 | 1,176 | 1,160 | 1,168 | +3 | +0.3% | 27,900 |
| 2022/10/24 | 1,173 | 1,174 | 1,159 | 1,165 | +3 | +0.3% | 28,700 |
| 2022/10/21 | 1,165 | 1,170 | 1,158 | 1,162 | -5 | -0.4% | 30,400 |
| 2022/10/20 | 1,165 | 1,170 | 1,159 | 1,167 | +2 | +0.2% | 40,800 |
| 2022/10/19 | 1,171 | 1,171 | 1,160 | 1,165 | -3 | -0.3% | 34,600 |
| 2022/10/18 | 1,170 | 1,173 | 1,160 | 1,168 | +9 | +0.8% | 66,500 |
| 2022/10/17 | 1,167 | 1,169 | 1,154 | 1,159 | +5 | +0.4% | 31,800 |
| 2022/10/14 | 1,135 | 1,164 | 1,129 | 1,154 | +40 | +3.6% | 72,400 |
| 2022/10/13 | 1,140 | 1,140 | 1,113 | 1,114 | -24 | -2.1% | 70,300 |
| 2022/10/12 | 1,123 | 1,149 | 1,117 | 1,138 | +8 | +0.7% | 162,900 |
| 2022/10/11 | 1,150 | 1,150 | 1,130 | 1,130 | -31 | -2.7% | 120,100 |
| 2022/10/07 | 1,165 | 1,171 | 1,156 | 1,161 | -4 | -0.3% | 54,500 |
| 2022/10/06 | 1,165 | 1,172 | 1,165 | 1,165 | +1 | +0.1% | 38,000 |
| 2022/10/05 | 1,179 | 1,179 | 1,162 | 1,164 | +7 | +0.6% | 68,100 |
| 2022/10/04 | 1,165 | 1,179 | 1,157 | 1,157 | -8 | -0.7% | 60,800 |
| 2022/10/03 | 1,163 | 1,170 | 1,146 | 1,165 | -3 | -0.3% | 103,600 |
| 2022/09/30 | 1,186 | 1,188 | 1,155 | 1,168 | -23 | -1.9% | 105,000 |
| 2022/09/29 | 1,188 | 1,208 | 1,182 | 1,191 | +25 | +2.1% | 85,200 |
| 2022/09/28 | 1,189 | 1,189 | 1,155 | 1,166 | -34 | -2.8% | 172,800 |
| 2022/09/27 | 1,200 | 1,206 | 1,189 | 1,200 | ±0 | ±0% | 67,800 |
| 2022/09/26 | 1,213 | 1,213 | 1,188 | 1,200 | -40 | -3.2% | 138,900 |
451～
500
件表示中 / 5059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 | 95,800円 | -5.3% | +318.0% | 4.70% | 12.87倍 | 0.53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 |
| ＨＡＮＡＴＯＵＲ | 132,500円 | +28.1% | +89.3% | 2.26% | 11.88倍 | 6.40倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| ＮｅｘＴｏｎｅ | 168,800円 | +48.9% | +51.3% | 0.00% | 27.46倍 | 4.07倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＴＯＷ | 33,600円 | +2.8% | +4.5% | 4.46% | 9.56倍 | 1.47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 |
| 人夢技術 | 174,000円 | +8.0% | -9.1% | 4.02% | 9.19倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
