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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/17 | 1,330 | 1,354 | 1,326 | 1,343 | +17 | +1.3% | 128,400 |
| 2022/01/14 | 1,345 | 1,345 | 1,310 | 1,326 | -13 | -1% | 142,600 |
| 2022/01/13 | 1,335 | 1,354 | 1,322 | 1,339 | +7 | +0.5% | 196,000 |
| 2022/01/12 | 1,292 | 1,332 | 1,288 | 1,332 | +59 | +4.6% | 175,300 |
| 2022/01/11 | 1,285 | 1,292 | 1,257 | 1,273 | -19 | -1.5% | 183,200 |
| 2022/01/07 | 1,282 | 1,306 | 1,271 | 1,292 | -13 | -1% | 237,600 |
| 2022/01/06 | 1,281 | 1,311 | 1,263 | 1,305 | +25 | +2% | 357,600 |
| 2022/01/05 | 1,297 | 1,318 | 1,273 | 1,280 | -36 | -2.7% | 313,700 |
| 2022/01/04 | 1,318 | 1,321 | 1,287 | 1,316 | -2 | -0.2% | 304,000 |
| 2021/12/30 | 1,348 | 1,348 | 1,315 | 1,318 | -27 | -2% | 221,300 |
| 2021/12/29 | 1,352 | 1,362 | 1,336 | 1,345 | -42 | -3% | 279,800 |
| 2021/12/28 | 1,383 | 1,394 | 1,372 | 1,387 | +9 | +0.7% | 425,000 |
| 2021/12/27 | 1,397 | 1,407 | 1,374 | 1,378 | -20 | -1.4% | 313,000 |
| 2021/12/24 | 1,386 | 1,402 | 1,382 | 1,398 | +15 | +1.1% | 266,900 |
| 2021/12/23 | 1,386 | 1,400 | 1,381 | 1,383 | -5 | -0.4% | 258,400 |
| 2021/12/22 | 1,366 | 1,392 | 1,351 | 1,388 | +31 | +2.3% | 310,700 |
| 2021/12/21 | 1,351 | 1,365 | 1,327 | 1,357 | +3 | +0.2% | 254,000 |
| 2021/12/20 | 1,371 | 1,376 | 1,354 | 1,354 | -46 | -3.3% | 263,700 |
| 2021/12/17 | 1,404 | 1,404 | 1,385 | 1,400 | -15 | -1.1% | 190,300 |
| 2021/12/16 | 1,428 | 1,434 | 1,407 | 1,415 | -12 | -0.8% | 184,000 |
| 2021/12/15 | 1,389 | 1,427 | 1,386 | 1,427 | +32 | +2.3% | 115,200 |
| 2021/12/14 | 1,405 | 1,405 | 1,382 | 1,395 | -24 | -1.7% | 267,700 |
| 2021/12/13 | 1,441 | 1,451 | 1,412 | 1,419 | -20 | -1.4% | 206,600 |
| 2021/12/10 | 1,443 | 1,464 | 1,426 | 1,439 | -13 | -0.9% | 156,400 |
| 2021/12/09 | 1,444 | 1,465 | 1,429 | 1,452 | +13 | +0.9% | 144,800 |
| 2021/12/08 | 1,475 | 1,475 | 1,426 | 1,439 | -6 | -0.4% | 269,700 |
| 2021/12/07 | 1,392 | 1,446 | 1,389 | 1,445 | +75 | +5.5% | 182,800 |
| 2021/12/06 | 1,380 | 1,380 | 1,362 | 1,370 | -18 | -1.3% | 247,400 |
| 2021/12/03 | 1,362 | 1,389 | 1,346 | 1,388 | +31 | +2.3% | 197,800 |
| 2021/12/02 | 1,372 | 1,387 | 1,353 | 1,357 | -28 | -2% | 191,300 |
| 2021/12/01 | 1,385 | 1,398 | 1,355 | 1,385 | -5 | -0.4% | 231,100 |
| 2021/11/30 | 1,380 | 1,407 | 1,361 | 1,390 | +15 | +1.1% | 931,300 |
651～
700
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
