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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,243 | 1,256 | 1,236 | 1,246 | +16 | +1.3% | 101,600 |
| 2022/07/08 | 1,235 | 1,247 | 1,227 | 1,230 | -13 | -1% | 159,700 |
| 2022/07/07 | 1,232 | 1,243 | 1,212 | 1,243 | +15 | +1.2% | 90,300 |
| 2022/07/06 | 1,221 | 1,231 | 1,212 | 1,228 | +4 | +0.3% | 92,700 |
| 2022/07/05 | 1,202 | 1,228 | 1,201 | 1,224 | +18 | +1.5% | 162,300 |
| 2022/07/04 | 1,192 | 1,206 | 1,177 | 1,206 | +27 | +2.3% | 163,900 |
| 2022/07/01 | 1,209 | 1,216 | 1,172 | 1,179 | -42 | -3.4% | 237,900 |
| 2022/06/30 | 1,270 | 1,270 | 1,216 | 1,221 | -46 | -3.6% | 175,000 |
| 2022/06/29 | 1,256 | 1,269 | 1,234 | 1,267 | -3 | -0.2% | 175,100 |
| 2022/06/28 | 1,290 | 1,295 | 1,263 | 1,270 | -15 | -1.2% | 130,600 |
| 2022/06/27 | 1,313 | 1,313 | 1,280 | 1,285 | -28 | -2.1% | 79,000 |
| 2022/06/24 | 1,306 | 1,330 | 1,306 | 1,313 | +18 | +1.4% | 76,200 |
| 2022/06/23 | 1,280 | 1,306 | 1,277 | 1,295 | +10 | +0.8% | 102,700 |
| 2022/06/22 | 1,318 | 1,318 | 1,281 | 1,285 | -33 | -2.5% | 110,800 |
| 2022/06/21 | 1,290 | 1,326 | 1,288 | 1,318 | +45 | +3.5% | 155,400 |
| 2022/06/20 | 1,305 | 1,306 | 1,261 | 1,273 | -17 | -1.3% | 101,200 |
| 2022/06/17 | 1,298 | 1,305 | 1,285 | 1,290 | -15 | -1.1% | 155,700 |
| 2022/06/16 | 1,310 | 1,323 | 1,296 | 1,305 | +18 | +1.4% | 107,200 |
| 2022/06/15 | 1,294 | 1,310 | 1,286 | 1,287 | -8 | -0.6% | 116,800 |
| 2022/06/14 | 1,263 | 1,295 | 1,254 | 1,295 | +13 | +1% | 187,800 |
| 2022/06/13 | 1,291 | 1,296 | 1,270 | 1,282 | -34 | -2.6% | 127,500 |
| 2022/06/10 | 1,304 | 1,320 | 1,287 | 1,316 | +12 | +0.9% | 133,900 |
| 2022/06/09 | 1,290 | 1,309 | 1,288 | 1,304 | +6 | +0.5% | 136,200 |
| 2022/06/08 | 1,280 | 1,301 | 1,279 | 1,298 | +12 | +0.9% | 122,100 |
| 2022/06/07 | 1,287 | 1,300 | 1,279 | 1,286 | ±0 | ±0% | 157,100 |
| 2022/06/06 | 1,281 | 1,289 | 1,261 | 1,286 | -9 | -0.7% | 176,000 |
| 2022/06/03 | 1,273 | 1,295 | 1,269 | 1,295 | +21 | +1.6% | 93,100 |
| 2022/06/02 | 1,291 | 1,293 | 1,270 | 1,274 | -37 | -2.8% | 201,500 |
| 2022/06/01 | 1,299 | 1,315 | 1,291 | 1,311 | +7 | +0.5% | 166,400 |
| 2022/05/31 | 1,326 | 1,328 | 1,296 | 1,304 | -29 | -2.2% | 123,100 |
| 2022/05/30 | 1,320 | 1,336 | 1,304 | 1,333 | +23 | +1.8% | 157,200 |
| 2022/05/27 | 1,330 | 1,331 | 1,297 | 1,310 | -5 | -0.4% | 154,300 |
| 2022/05/26 | 1,295 | 1,324 | 1,295 | 1,315 | +17 | +1.3% | 125,000 |
| 2022/05/25 | 1,344 | 1,344 | 1,296 | 1,298 | -53 | -3.9% | 215,000 |
| 2022/05/24 | 1,365 | 1,365 | 1,337 | 1,351 | -28 | -2% | 148,800 |
| 2022/05/23 | 1,330 | 1,382 | 1,329 | 1,379 | +25 | +1.8% | 175,000 |
| 2022/05/20 | 1,332 | 1,354 | 1,306 | 1,354 | +22 | +1.7% | 174,600 |
| 2022/05/19 | 1,313 | 1,339 | 1,312 | 1,332 | +11 | +0.8% | 138,900 |
| 2022/05/18 | 1,343 | 1,343 | 1,310 | 1,321 | -22 | -1.6% | 164,900 |
| 2022/05/17 | 1,300 | 1,348 | 1,300 | 1,343 | +33 | +2.5% | 124,200 |
| 2022/05/16 | 1,331 | 1,331 | 1,291 | 1,310 | -2 | -0.2% | 180,900 |
| 2022/05/13 | 1,280 | 1,331 | 1,264 | 1,312 | -28 | -2.1% | 357,400 |
| 2022/05/12 | 1,381 | 1,381 | 1,332 | 1,340 | -59 | -4.2% | 201,900 |
| 2022/05/11 | 1,392 | 1,406 | 1,378 | 1,399 | -2 | -0.1% | 124,600 |
| 2022/05/10 | 1,436 | 1,436 | 1,386 | 1,401 | -40 | -2.8% | 127,000 |
| 2022/05/09 | 1,450 | 1,455 | 1,437 | 1,441 | -17 | -1.2% | 69,400 |
| 2022/05/06 | 1,481 | 1,481 | 1,432 | 1,458 | -21 | -1.4% | 109,600 |
| 2022/05/02 | 1,471 | 1,488 | 1,464 | 1,479 | +2 | +0.1% | 85,100 |
| 2022/04/28 | 1,455 | 1,478 | 1,445 | 1,477 | +28 | +1.9% | 153,200 |
| 2022/04/27 | 1,424 | 1,452 | 1,407 | 1,449 | +11 | +0.8% | 127,200 |
551～
600
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
