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 |
---|---|---|---|---|---|---|---|
2021/04/16 | 1,990 | 2,026 | 1,990 | 1,994 | -4 | -0.2% | 96,300 |
2021/04/15 | 2,006 | 2,011 | 1,986 | 1,998 | -4 | -0.2% | 69,000 |
2021/04/14 | 2,030 | 2,030 | 1,992 | 2,002 | -74 | -3.6% | 114,300 |
2021/04/13 | 1,990 | 2,079 | 1,963 | 2,076 | +76 | +3.8% | 192,200 |
2021/04/12 | 2,005 | 2,014 | 1,988 | 2,000 | -5 | -0.2% | 54,900 |
2021/04/09 | 2,020 | 2,024 | 1,970 | 2,005 | -18 | -0.9% | 87,300 |
2021/04/08 | 2,051 | 2,054 | 2,003 | 2,023 | -53 | -2.6% | 96,300 |
2021/04/07 | 2,052 | 2,078 | 2,026 | 2,076 | +24 | +1.2% | 88,100 |
2021/04/06 | 2,084 | 2,084 | 2,007 | 2,052 | -32 | -1.5% | 217,100 |
2021/04/05 | 2,040 | 2,089 | 2,026 | 2,084 | +69 | +3.4% | 142,700 |
2021/04/02 | 2,043 | 2,043 | 2,008 | 2,015 | +15 | +0.8% | 68,800 |
2021/04/01 | 2,039 | 2,052 | 1,992 | 2,000 | -5 | -0.2% | 91,300 |
2021/03/31 | 2,077 | 2,077 | 2,000 | 2,005 | -50 | -2.4% | 122,500 |
2021/03/30 | 2,062 | 2,099 | 2,038 | 2,055 | -2 | -0.1% | 83,300 |
2021/03/29 | 2,097 | 2,104 | 2,037 | 2,057 | -5 | -0.2% | 96,900 |
2021/03/26 | 2,060 | 2,095 | 2,060 | 2,062 | +5 | +0.2% | 47,500 |
2021/03/25 | 2,068 | 2,099 | 2,039 | 2,057 | -45 | -2.1% | 63,700 |
2021/03/24 | 2,154 | 2,178 | 2,095 | 2,102 | -91 | -4.1% | 109,000 |
2021/03/23 | 2,094 | 2,210 | 2,085 | 2,193 | +148 | +7.2% | 222,000 |
2021/03/22 | 2,063 | 2,075 | 1,997 | 2,045 | -10 | -0.5% | 168,000 |
2021/03/19 | 2,094 | 2,094 | 2,009 | 2,055 | -42 | -2% | 155,800 |
2021/03/18 | 2,060 | 2,109 | 2,041 | 2,097 | +72 | +3.6% | 153,700 |
2021/03/17 | 1,971 | 2,027 | 1,971 | 2,025 | +56 | +2.8% | 86,400 |
2021/03/16 | 1,945 | 1,971 | 1,927 | 1,969 | +15 | +0.8% | 77,500 |
2021/03/15 | 1,951 | 1,965 | 1,925 | 1,954 | -51 | -2.5% | 99,200 |
2021/03/12 | 1,994 | 2,018 | 1,984 | 2,005 | +40 | +2% | 120,200 |
2021/03/11 | 1,898 | 1,965 | 1,894 | 1,965 | +68 | +3.6% | 64,000 |
2021/03/10 | 1,899 | 1,917 | 1,877 | 1,897 | +38 | +2% | 62,400 |
2021/03/09 | 1,881 | 1,881 | 1,813 | 1,859 | -31 | -1.6% | 145,400 |
2021/03/08 | 2,030 | 2,032 | 1,885 | 1,890 | -101 | -5.1% | 118,400 |
2021/03/05 | 2,014 | 2,016 | 1,912 | 1,991 | -24 | -1.2% | 118,900 |
2021/03/04 | 1,992 | 2,016 | 1,976 | 2,015 | -5 | -0.2% | 119,000 |
2021/03/03 | 1,986 | 2,024 | 1,958 | 2,020 | +20 | +1% | 129,200 |
2021/03/02 | 1,908 | 2,006 | 1,905 | 2,000 | +62 | +3.2% | 181,500 |
2021/03/01 | 1,856 | 1,949 | 1,833 | 1,938 | +128 | +7.1% | 169,800 |
2021/02/26 | 1,768 | 1,861 | 1,756 | 1,810 | +9 | +0.5% | 161,500 |
2021/02/25 | 1,828 | 1,834 | 1,783 | 1,801 | -3 | -0.2% | 142,000 |
2021/02/24 | 1,933 | 1,933 | 1,797 | 1,804 | -167 | -8.5% | 310,700 |
2021/02/22 | 1,939 | 1,992 | 1,929 | 1,971 | +32 | +1.7% | 83,500 |
2021/02/19 | 1,967 | 1,975 | 1,904 | 1,939 | -72 | -3.6% | 131,800 |
2021/02/18 | 2,030 | 2,066 | 2,001 | 2,011 | -20 | -1% | 107,700 |
2021/02/17 | 1,988 | 2,037 | 1,980 | 2,031 | +19 | +0.9% | 125,300 |
2021/02/16 | 2,000 | 2,040 | 1,987 | 2,012 | +9 | +0.4% | 152,500 |
2021/02/15 | 2,058 | 2,059 | 1,930 | 2,003 | -45 | -2.2% | 218,800 |
2021/02/12 | 2,249 | 2,252 | 2,026 | 2,048 | +12 | +0.6% | 574,700 |
2021/02/10 | 2,035 | 2,057 | 2,003 | 2,036 | +24 | +1.2% | 79,200 |
2021/02/09 | 2,019 | 2,019 | 1,949 | 2,012 | -7 | -0.3% | 52,200 |
2021/02/08 | 2,089 | 2,090 | 2,000 | 2,019 | -34 | -1.7% | 78,700 |
2021/02/05 | 2,152 | 2,167 | 2,043 | 2,053 | -125 | -5.7% | 186,000 |
2021/02/04 | 1,983 | 2,188 | 1,983 | 2,178 | +215 | +11% | 355,900 |
851~
900
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