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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,380 | 1,402 | 1,357 | 1,397 | +42 | +3.1% | 231,700 |
| 2022/03/30 | 1,351 | 1,365 | 1,339 | 1,355 | +17 | +1.3% | 119,100 |
| 2022/03/29 | 1,330 | 1,351 | 1,322 | 1,338 | +16 | +1.2% | 112,300 |
| 2022/03/28 | 1,339 | 1,339 | 1,314 | 1,322 | -14 | -1% | 131,600 |
| 2022/03/25 | 1,378 | 1,378 | 1,332 | 1,336 | -38 | -2.8% | 109,100 |
| 2022/03/24 | 1,367 | 1,374 | 1,348 | 1,374 | +3 | +0.2% | 116,200 |
| 2022/03/23 | 1,380 | 1,400 | 1,370 | 1,371 | +10 | +0.7% | 171,300 |
| 2022/03/22 | 1,391 | 1,391 | 1,341 | 1,361 | -34 | -2.4% | 219,900 |
| 2022/03/18 | 1,398 | 1,402 | 1,369 | 1,395 | -17 | -1.2% | 163,200 |
| 2022/03/17 | 1,409 | 1,417 | 1,384 | 1,412 | +22 | +1.6% | 187,400 |
| 2022/03/16 | 1,390 | 1,394 | 1,366 | 1,390 | +10 | +0.7% | 145,300 |
| 2022/03/15 | 1,349 | 1,386 | 1,338 | 1,380 | +31 | +2.3% | 175,400 |
| 2022/03/14 | 1,328 | 1,363 | 1,328 | 1,349 | +22 | +1.7% | 168,000 |
| 2022/03/11 | 1,331 | 1,341 | 1,307 | 1,327 | -19 | -1.4% | 128,400 |
| 2022/03/10 | 1,324 | 1,350 | 1,315 | 1,346 | +64 | +5% | 172,400 |
| 2022/03/09 | 1,290 | 1,311 | 1,273 | 1,282 | +14 | +1.1% | 247,900 |
| 2022/03/08 | 1,286 | 1,313 | 1,264 | 1,268 | -48 | -3.6% | 214,000 |
| 2022/03/07 | 1,323 | 1,330 | 1,267 | 1,316 | -32 | -2.4% | 331,000 |
| 2022/03/04 | 1,396 | 1,412 | 1,343 | 1,348 | -51 | -3.6% | 352,400 |
| 2022/03/03 | 1,459 | 1,460 | 1,393 | 1,399 | -38 | -2.6% | 235,600 |
| 2022/03/02 | 1,496 | 1,503 | 1,433 | 1,437 | -86 | -5.6% | 349,900 |
| 2022/03/01 | 1,515 | 1,524 | 1,505 | 1,523 | +23 | +1.5% | 228,000 |
| 2022/02/28 | 1,499 | 1,509 | 1,472 | 1,500 | +1 | +0.1% | 201,500 |
| 2022/02/25 | 1,488 | 1,503 | 1,452 | 1,499 | +41 | +2.8% | 323,300 |
| 2022/02/24 | 1,505 | 1,518 | 1,427 | 1,458 | -45 | -3% | 427,200 |
| 2022/02/22 | 1,521 | 1,561 | 1,494 | 1,503 | -49 | -3.2% | 493,800 |
| 2022/02/21 | 1,519 | 1,555 | 1,506 | 1,552 | +14 | +0.9% | 191,300 |
| 2022/02/18 | 1,542 | 1,554 | 1,499 | 1,538 | -16 | -1% | 262,500 |
| 2022/02/17 | 1,527 | 1,554 | 1,525 | 1,554 | +33 | +2.2% | 396,100 |
| 2022/02/16 | 1,498 | 1,523 | 1,486 | 1,521 | +41 | +2.8% | 427,900 |
| 2022/02/15 | 1,452 | 1,487 | 1,439 | 1,480 | +33 | +2.3% | 492,100 |
| 2022/02/14 | 1,441 | 1,512 | 1,430 | 1,447 | +36 | +2.6% | 1,022,800 |
| 2022/02/10 | 1,412 | 1,434 | 1,384 | 1,411 | +79 | +5.9% | 656,600 |
| 2022/02/09 | 1,337 | 1,337 | 1,315 | 1,332 | +9 | +0.7% | 86,900 |
| 2022/02/08 | 1,329 | 1,341 | 1,318 | 1,323 | -6 | -0.5% | 54,600 |
| 2022/02/07 | 1,348 | 1,350 | 1,327 | 1,329 | -11 | -0.8% | 105,300 |
| 2022/02/04 | 1,322 | 1,342 | 1,312 | 1,340 | +10 | +0.8% | 121,700 |
| 2022/02/03 | 1,339 | 1,339 | 1,320 | 1,330 | -18 | -1.3% | 72,600 |
| 2022/02/02 | 1,312 | 1,349 | 1,301 | 1,348 | +57 | +4.4% | 169,800 |
| 2022/02/01 | 1,298 | 1,314 | 1,284 | 1,291 | +8 | +0.6% | 135,600 |
| 2022/01/31 | 1,266 | 1,285 | 1,261 | 1,283 | +29 | +2.3% | 125,400 |
| 2022/01/28 | 1,253 | 1,261 | 1,240 | 1,254 | +14 | +1.1% | 110,700 |
| 2022/01/27 | 1,299 | 1,299 | 1,229 | 1,240 | -45 | -3.5% | 205,100 |
| 2022/01/26 | 1,270 | 1,298 | 1,270 | 1,285 | +8 | +0.6% | 98,100 |
| 2022/01/25 | 1,302 | 1,313 | 1,260 | 1,277 | -35 | -2.7% | 168,500 |
| 2022/01/24 | 1,297 | 1,316 | 1,280 | 1,312 | +2 | +0.2% | 95,200 |
| 2022/01/21 | 1,284 | 1,313 | 1,274 | 1,310 | +3 | +0.2% | 138,300 |
| 2022/01/20 | 1,295 | 1,316 | 1,275 | 1,307 | +18 | +1.4% | 163,300 |
| 2022/01/19 | 1,320 | 1,329 | 1,281 | 1,289 | -42 | -3.2% | 169,300 |
| 2022/01/18 | 1,342 | 1,359 | 1,323 | 1,331 | -12 | -0.9% | 137,300 |
651～
700
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
