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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
551～
600
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
