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 |
---|---|---|---|---|---|---|---|
2021/07/01 | 2,248 | 2,285 | 2,213 | 2,263 | +14 | +0.6% | 152,300 |
2021/06/30 | 2,271 | 2,273 | 2,226 | 2,249 | -22 | -1% | 97,000 |
2021/06/29 | 2,277 | 2,316 | 2,250 | 2,271 | -7 | -0.3% | 207,600 |
2021/06/28 | 2,235 | 2,282 | 2,202 | 2,278 | +42 | +1.9% | 195,100 |
2021/06/25 | 2,272 | 2,282 | 2,234 | 2,236 | -36 | -1.6% | 100,200 |
2021/06/24 | 2,272 | 2,341 | 2,232 | 2,272 | ±0 | ±0% | 149,300 |
2021/06/23 | 2,270 | 2,294 | 2,247 | 2,272 | -12 | -0.5% | 113,800 |
2021/06/22 | 2,301 | 2,321 | 2,279 | 2,284 | ±0 | ±0% | 79,400 |
2021/06/21 | 2,267 | 2,305 | 2,254 | 2,284 | -46 | -2% | 141,200 |
2021/06/18 | 2,366 | 2,380 | 2,328 | 2,330 | -52 | -2.2% | 131,100 |
2021/06/17 | 2,393 | 2,401 | 2,356 | 2,382 | -34 | -1.4% | 121,500 |
2021/06/16 | 2,415 | 2,453 | 2,382 | 2,416 | -67 | -2.7% | 195,400 |
2021/06/15 | 2,520 | 2,520 | 2,423 | 2,483 | -37 | -1.5% | 158,200 |
2021/06/14 | 2,512 | 2,532 | 2,458 | 2,520 | +75 | +3.1% | 208,100 |
2021/06/11 | 2,386 | 2,491 | 2,375 | 2,445 | +59 | +2.5% | 207,200 |
2021/06/10 | 2,346 | 2,389 | 2,321 | 2,386 | +40 | +1.7% | 116,500 |
2021/06/09 | 2,369 | 2,394 | 2,338 | 2,346 | -27 | -1.1% | 75,400 |
2021/06/08 | 2,337 | 2,381 | 2,326 | 2,373 | +79 | +3.4% | 108,200 |
2021/06/07 | 2,250 | 2,303 | 2,248 | 2,294 | +15 | +0.7% | 89,900 |
2021/06/04 | 2,309 | 2,336 | 2,275 | 2,279 | -16 | -0.7% | 168,200 |
2021/06/03 | 2,262 | 2,311 | 2,231 | 2,295 | +4 | +0.2% | 168,700 |
2021/06/02 | 2,310 | 2,319 | 2,262 | 2,291 | -33 | -1.4% | 117,300 |
2021/06/01 | 2,319 | 2,347 | 2,282 | 2,324 | +28 | +1.2% | 117,400 |
2021/05/31 | 2,333 | 2,363 | 2,286 | 2,296 | -7 | -0.3% | 209,000 |
2021/05/28 | 2,372 | 2,378 | 2,272 | 2,303 | -118 | -4.9% | 369,400 |
2021/05/27 | 2,395 | 2,462 | 2,378 | 2,421 | +63 | +2.7% | 396,800 |
2021/05/26 | 2,237 | 2,377 | 2,222 | 2,358 | +174 | +8% | 451,900 |
2021/05/25 | 2,150 | 2,204 | 2,126 | 2,184 | +54 | +2.5% | 154,000 |
2021/05/24 | 2,085 | 2,136 | 2,065 | 2,130 | +58 | +2.8% | 198,300 |
2021/05/21 | 2,016 | 2,085 | 2,010 | 2,072 | +72 | +3.6% | 165,400 |
2021/05/20 | 1,939 | 2,036 | 1,937 | 2,000 | +100 | +5.3% | 230,800 |
2021/05/19 | 1,900 | 1,936 | 1,885 | 1,900 | -13 | -0.7% | 142,700 |
2021/05/18 | 1,880 | 1,926 | 1,873 | 1,913 | +22 | +1.2% | 127,000 |
2021/05/17 | 1,995 | 1,999 | 1,883 | 1,891 | -64 | -3.3% | 163,400 |
2021/05/14 | 1,938 | 2,005 | 1,921 | 1,955 | +137 | +7.5% | 437,500 |
2021/05/13 | 1,839 | 1,841 | 1,782 | 1,818 | -44 | -2.4% | 123,800 |
2021/05/12 | 1,898 | 1,923 | 1,839 | 1,862 | -18 | -1% | 102,700 |
2021/05/11 | 1,915 | 1,915 | 1,880 | 1,880 | -51 | -2.6% | 111,900 |
2021/05/10 | 1,942 | 1,953 | 1,920 | 1,931 | +7 | +0.4% | 67,000 |
2021/05/07 | 1,925 | 1,934 | 1,897 | 1,924 | +23 | +1.2% | 37,900 |
2021/05/06 | 1,876 | 1,927 | 1,875 | 1,901 | +25 | +1.3% | 65,900 |
2021/04/30 | 1,878 | 1,898 | 1,860 | 1,876 | -1 | -0.1% | 108,600 |
2021/04/28 | 1,878 | 1,908 | 1,865 | 1,877 | -9 | -0.5% | 47,800 |
2021/04/27 | 1,908 | 1,917 | 1,886 | 1,886 | -26 | -1.4% | 51,200 |
2021/04/26 | 1,906 | 1,921 | 1,886 | 1,912 | +15 | +0.8% | 60,000 |
2021/04/23 | 1,941 | 1,946 | 1,897 | 1,897 | -62 | -3.2% | 51,500 |
2021/04/22 | 1,931 | 1,967 | 1,931 | 1,959 | +68 | +3.6% | 95,200 |
2021/04/21 | 1,915 | 1,929 | 1,863 | 1,891 | -52 | -2.7% | 101,500 |
2021/04/20 | 1,972 | 1,982 | 1,940 | 1,943 | -51 | -2.6% | 90,100 |
2021/04/19 | 2,015 | 2,027 | 1,994 | 1,994 | ±0 | ±0% | 85,100 |
801~
850
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