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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 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 |
701～
750
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
