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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,266 | 1,266 | 1,234 | 1,240 | -32 | -2.5% | 102,500 |
| 2022/09/21 | 1,281 | 1,283 | 1,270 | 1,272 | -16 | -1.2% | 81,700 |
| 2022/09/20 | 1,284 | 1,292 | 1,276 | 1,288 | +4 | +0.3% | 86,900 |
| 2022/09/16 | 1,274 | 1,291 | 1,269 | 1,284 | +10 | +0.8% | 98,800 |
| 2022/09/15 | 1,268 | 1,275 | 1,250 | 1,274 | +14 | +1.1% | 82,100 |
| 2022/09/14 | 1,255 | 1,264 | 1,237 | 1,260 | -8 | -0.6% | 146,000 |
| 2022/09/13 | 1,267 | 1,277 | 1,262 | 1,268 | +1 | +0.1% | 89,100 |
| 2022/09/12 | 1,296 | 1,297 | 1,257 | 1,267 | -35 | -2.7% | 144,900 |
| 2022/09/09 | 1,299 | 1,309 | 1,295 | 1,302 | -2 | -0.2% | 74,300 |
| 2022/09/08 | 1,302 | 1,313 | 1,297 | 1,304 | +13 | +1% | 86,600 |
| 2022/09/07 | 1,301 | 1,301 | 1,278 | 1,291 | -17 | -1.3% | 98,300 |
| 2022/09/06 | 1,281 | 1,312 | 1,281 | 1,308 | +29 | +2.3% | 88,600 |
| 2022/09/05 | 1,290 | 1,290 | 1,264 | 1,279 | -17 | -1.3% | 141,000 |
| 2022/09/02 | 1,295 | 1,298 | 1,287 | 1,296 | +1 | +0.1% | 82,800 |
| 2022/09/01 | 1,295 | 1,300 | 1,286 | 1,295 | -9 | -0.7% | 97,400 |
| 2022/08/31 | 1,308 | 1,308 | 1,296 | 1,304 | -16 | -1.2% | 115,800 |
| 2022/08/30 | 1,305 | 1,320 | 1,298 | 1,320 | +14 | +1.1% | 109,200 |
| 2022/08/29 | 1,324 | 1,326 | 1,302 | 1,306 | -48 | -3.5% | 96,100 |
| 2022/08/26 | 1,337 | 1,358 | 1,334 | 1,354 | +26 | +2% | 97,300 |
| 2022/08/25 | 1,310 | 1,336 | 1,308 | 1,328 | +15 | +1.1% | 114,700 |
| 2022/08/24 | 1,307 | 1,314 | 1,304 | 1,313 | -2 | -0.2% | 60,800 |
| 2022/08/23 | 1,310 | 1,319 | 1,308 | 1,315 | -5 | -0.4% | 85,100 |
| 2022/08/22 | 1,330 | 1,330 | 1,313 | 1,320 | -26 | -1.9% | 80,400 |
| 2022/08/19 | 1,332 | 1,353 | 1,327 | 1,346 | +18 | +1.4% | 67,800 |
| 2022/08/18 | 1,320 | 1,328 | 1,300 | 1,328 | -16 | -1.2% | 106,800 |
| 2022/08/17 | 1,347 | 1,347 | 1,329 | 1,344 | +4 | +0.3% | 95,400 |
| 2022/08/16 | 1,353 | 1,356 | 1,339 | 1,340 | -13 | -1% | 75,700 |
| 2022/08/15 | 1,358 | 1,362 | 1,346 | 1,353 | -7 | -0.5% | 82,700 |
| 2022/08/12 | 1,340 | 1,360 | 1,323 | 1,360 | +32 | +2.4% | 103,900 |
| 2022/08/10 | 1,320 | 1,328 | 1,288 | 1,328 | +16 | +1.2% | 110,800 |
| 2022/08/09 | 1,290 | 1,312 | 1,267 | 1,312 | +25 | +1.9% | 113,400 |
| 2022/08/08 | 1,340 | 1,340 | 1,267 | 1,287 | -103 | -7.4% | 247,500 |
| 2022/08/05 | 1,380 | 1,390 | 1,374 | 1,390 | +8 | +0.6% | 83,200 |
| 2022/08/04 | 1,374 | 1,384 | 1,363 | 1,382 | +17 | +1.2% | 116,700 |
| 2022/08/03 | 1,367 | 1,369 | 1,353 | 1,365 | +2 | +0.1% | 96,700 |
| 2022/08/02 | 1,352 | 1,363 | 1,342 | 1,363 | +10 | +0.7% | 71,600 |
| 2022/08/01 | 1,357 | 1,365 | 1,341 | 1,353 | +2 | +0.1% | 89,500 |
| 2022/07/29 | 1,347 | 1,359 | 1,334 | 1,351 | +9 | +0.7% | 98,300 |
| 2022/07/28 | 1,327 | 1,342 | 1,324 | 1,342 | +20 | +1.5% | 106,400 |
| 2022/07/27 | 1,320 | 1,327 | 1,303 | 1,322 | -5 | -0.4% | 60,700 |
| 2022/07/26 | 1,303 | 1,330 | 1,299 | 1,327 | +24 | +1.8% | 82,300 |
| 2022/07/25 | 1,303 | 1,310 | 1,288 | 1,303 | -2 | -0.2% | 88,800 |
| 2022/07/22 | 1,300 | 1,314 | 1,285 | 1,305 | -1 | -0.1% | 101,200 |
| 2022/07/21 | 1,285 | 1,307 | 1,285 | 1,306 | +27 | +2.1% | 121,500 |
| 2022/07/20 | 1,276 | 1,286 | 1,269 | 1,279 | +16 | +1.3% | 116,400 |
| 2022/07/19 | 1,249 | 1,263 | 1,232 | 1,263 | +29 | +2.4% | 78,800 |
| 2022/07/15 | 1,254 | 1,260 | 1,233 | 1,234 | -20 | -1.6% | 68,200 |
| 2022/07/14 | 1,230 | 1,257 | 1,230 | 1,254 | +22 | +1.8% | 79,000 |
| 2022/07/13 | 1,212 | 1,234 | 1,212 | 1,232 | +17 | +1.4% | 131,500 |
| 2022/07/12 | 1,234 | 1,234 | 1,206 | 1,215 | -31 | -2.5% | 120,200 |
501～
550
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
