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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 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 |
501～
550
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
