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 |
---|---|---|---|---|---|---|---|
2021/11/29 | 1,388 | 1,410 | 1,368 | 1,375 | -33 | -2.3% | 280,500 |
2021/11/26 | 1,446 | 1,446 | 1,403 | 1,408 | -52 | -3.6% | 284,700 |
2021/11/25 | 1,490 | 1,495 | 1,458 | 1,460 | -30 | -2% | 213,800 |
2021/11/24 | 1,499 | 1,511 | 1,486 | 1,490 | -18 | -1.2% | 228,000 |
2021/11/22 | 1,505 | 1,512 | 1,488 | 1,508 | -12 | -0.8% | 176,000 |
2021/11/19 | 1,525 | 1,533 | 1,505 | 1,520 | -3 | -0.2% | 139,100 |
2021/11/18 | 1,548 | 1,548 | 1,508 | 1,523 | -28 | -1.8% | 214,100 |
2021/11/17 | 1,605 | 1,608 | 1,551 | 1,551 | -72 | -4.4% | 266,600 |
2021/11/16 | 1,606 | 1,631 | 1,601 | 1,623 | +17 | +1.1% | 109,900 |
2021/11/15 | 1,600 | 1,616 | 1,593 | 1,606 | +23 | +1.5% | 160,800 |
2021/11/12 | 1,600 | 1,616 | 1,572 | 1,583 | -22 | -1.4% | 290,000 |
2021/11/11 | 1,607 | 1,641 | 1,590 | 1,605 | -115 | -6.7% | 323,400 |
2021/11/10 | 1,720 | 1,746 | 1,714 | 1,720 | -3 | -0.2% | 117,100 |
2021/11/09 | 1,792 | 1,798 | 1,723 | 1,723 | -76 | -4.2% | 128,300 |
2021/11/08 | 1,771 | 1,807 | 1,755 | 1,799 | +28 | +1.6% | 111,100 |
2021/11/05 | 1,772 | 1,776 | 1,741 | 1,771 | -10 | -0.6% | 118,100 |
2021/11/04 | 1,792 | 1,810 | 1,771 | 1,781 | +4 | +0.2% | 132,400 |
2021/11/02 | 1,766 | 1,779 | 1,758 | 1,777 | -4 | -0.2% | 83,700 |
2021/11/01 | 1,780 | 1,792 | 1,760 | 1,781 | +38 | +2.2% | 84,200 |
2021/10/29 | 1,760 | 1,765 | 1,736 | 1,743 | -31 | -1.7% | 124,300 |
2021/10/28 | 1,762 | 1,782 | 1,738 | 1,774 | ±0 | ±0% | 106,700 |
2021/10/27 | 1,805 | 1,806 | 1,773 | 1,774 | -22 | -1.2% | 72,100 |
2021/10/26 | 1,808 | 1,814 | 1,795 | 1,796 | +13 | +0.7% | 45,500 |
2021/10/25 | 1,764 | 1,788 | 1,754 | 1,783 | -10 | -0.6% | 108,100 |
2021/10/22 | 1,801 | 1,811 | 1,786 | 1,793 | -12 | -0.7% | 76,300 |
2021/10/21 | 1,826 | 1,834 | 1,805 | 1,805 | -21 | -1.2% | 89,400 |
2021/10/20 | 1,876 | 1,885 | 1,826 | 1,826 | -40 | -2.1% | 109,800 |
2021/10/19 | 1,840 | 1,867 | 1,840 | 1,866 | +31 | +1.7% | 132,200 |
2021/10/18 | 1,820 | 1,840 | 1,811 | 1,835 | +12 | +0.7% | 83,700 |
2021/10/15 | 1,789 | 1,825 | 1,788 | 1,823 | +36 | +2% | 93,100 |
2021/10/14 | 1,788 | 1,800 | 1,768 | 1,787 | -1 | -0.1% | 119,700 |
2021/10/13 | 1,790 | 1,806 | 1,777 | 1,788 | -8 | -0.4% | 98,300 |
2021/10/12 | 1,820 | 1,820 | 1,793 | 1,796 | -28 | -1.5% | 97,000 |
2021/10/11 | 1,825 | 1,834 | 1,808 | 1,824 | -4 | -0.2% | 92,800 |
2021/10/08 | 1,791 | 1,831 | 1,785 | 1,828 | +53 | +3% | 134,900 |
2021/10/07 | 1,780 | 1,809 | 1,765 | 1,775 | +1 | +0.1% | 77,700 |
2021/10/06 | 1,789 | 1,830 | 1,758 | 1,774 | +2 | +0.1% | 116,900 |
2021/10/05 | 1,756 | 1,779 | 1,723 | 1,772 | -12 | -0.7% | 170,900 |
2021/10/04 | 1,829 | 1,845 | 1,772 | 1,784 | -28 | -1.5% | 123,300 |
2021/10/01 | 1,847 | 1,847 | 1,795 | 1,812 | -47 | -2.5% | 198,200 |
2021/09/30 | 1,887 | 1,892 | 1,849 | 1,859 | -13 | -0.7% | 117,100 |
2021/09/29 | 1,834 | 1,873 | 1,831 | 1,872 | +10 | +0.5% | 163,100 |
2021/09/28 | 1,870 | 1,880 | 1,822 | 1,862 | -22 | -1.2% | 150,400 |
2021/09/27 | 1,860 | 1,930 | 1,855 | 1,884 | +23 | +1.2% | 253,400 |
2021/09/24 | 1,843 | 1,863 | 1,816 | 1,861 | +98 | +5.6% | 237,200 |
2021/09/22 | 1,773 | 1,797 | 1,747 | 1,763 | +4 | +0.2% | 138,800 |
2021/09/21 | 1,736 | 1,773 | 1,727 | 1,759 | -34 | -1.9% | 102,600 |
2021/09/17 | 1,754 | 1,795 | 1,750 | 1,793 | +30 | +1.7% | 110,600 |
2021/09/16 | 1,839 | 1,839 | 1,736 | 1,763 | -51 | -2.8% | 242,800 |
2021/09/15 | 1,840 | 1,850 | 1,811 | 1,814 | -46 | -2.5% | 212,100 |
701~
750
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