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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/26 | 1,407 | 1,438 | 1,407 | 1,438 | +34 | +2.4% | 82,700 |
| 2022/04/25 | 1,380 | 1,405 | 1,380 | 1,404 | +24 | +1.7% | 87,600 |
| 2022/04/22 | 1,381 | 1,386 | 1,350 | 1,380 | -18 | -1.3% | 106,300 |
| 2022/04/21 | 1,418 | 1,422 | 1,386 | 1,398 | -23 | -1.6% | 107,800 |
| 2022/04/20 | 1,413 | 1,429 | 1,407 | 1,421 | +10 | +0.7% | 67,600 |
| 2022/04/19 | 1,406 | 1,411 | 1,395 | 1,411 | +5 | +0.4% | 82,700 |
| 2022/04/18 | 1,421 | 1,421 | 1,388 | 1,406 | -15 | -1.1% | 99,700 |
| 2022/04/15 | 1,424 | 1,428 | 1,416 | 1,421 | -12 | -0.8% | 78,600 |
| 2022/04/14 | 1,448 | 1,453 | 1,428 | 1,433 | -12 | -0.8% | 74,800 |
| 2022/04/13 | 1,421 | 1,448 | 1,421 | 1,445 | +10 | +0.7% | 113,000 |
| 2022/04/12 | 1,414 | 1,437 | 1,406 | 1,435 | +21 | +1.5% | 90,800 |
| 2022/04/11 | 1,425 | 1,431 | 1,396 | 1,414 | -22 | -1.5% | 118,900 |
| 2022/04/08 | 1,440 | 1,448 | 1,410 | 1,436 | +4 | +0.3% | 106,700 |
| 2022/04/07 | 1,461 | 1,461 | 1,414 | 1,432 | -50 | -3.4% | 135,200 |
| 2022/04/06 | 1,486 | 1,490 | 1,462 | 1,482 | -13 | -0.9% | 127,200 |
| 2022/04/05 | 1,495 | 1,507 | 1,471 | 1,495 | +9 | +0.6% | 176,700 |
| 2022/04/04 | 1,441 | 1,490 | 1,436 | 1,486 | +45 | +3.1% | 195,700 |
| 2022/04/01 | 1,387 | 1,441 | 1,372 | 1,441 | +44 | +3.1% | 203,300 |
601～
650
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
