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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 1,922 | 1,984 | 1,922 | 1,963 | +45 | +2.3% | 50,300 |
2021/02/02 | 1,871 | 1,926 | 1,871 | 1,918 | +43 | +2.3% | 38,800 |
2021/02/01 | 1,821 | 1,888 | 1,821 | 1,875 | +56 | +3.1% | 47,600 |
2021/01/29 | 1,826 | 1,872 | 1,805 | 1,819 | -13 | -0.7% | 52,800 |
2021/01/28 | 1,805 | 1,840 | 1,781 | 1,832 | -1 | -0.1% | 100,200 |
2021/01/27 | 1,857 | 1,857 | 1,813 | 1,833 | +6 | +0.3% | 40,200 |
2021/01/26 | 1,937 | 1,937 | 1,827 | 1,827 | -90 | -4.7% | 53,400 |
2021/01/25 | 1,915 | 1,959 | 1,912 | 1,917 | +17 | +0.9% | 40,600 |
2021/01/22 | 1,856 | 1,902 | 1,852 | 1,900 | +35 | +1.9% | 54,600 |
2021/01/21 | 1,785 | 1,867 | 1,776 | 1,865 | +80 | +4.5% | 58,300 |
2021/01/20 | 1,791 | 1,802 | 1,761 | 1,785 | -6 | -0.3% | 64,200 |
2021/01/19 | 1,797 | 1,823 | 1,786 | 1,791 | -6 | -0.3% | 42,900 |
2021/01/18 | 1,752 | 1,814 | 1,752 | 1,797 | +7 | +0.4% | 40,200 |
2021/01/15 | 1,800 | 1,819 | 1,782 | 1,790 | -30 | -1.6% | 75,500 |
2021/01/14 | 1,862 | 1,879 | 1,806 | 1,820 | -72 | -3.8% | 64,200 |
2021/01/13 | 1,921 | 1,948 | 1,878 | 1,892 | -50 | -2.6% | 52,700 |
2021/01/12 | 1,903 | 1,969 | 1,900 | 1,942 | +47 | +2.5% | 102,000 |
2021/01/08 | 1,854 | 1,898 | 1,849 | 1,895 | +81 | +4.5% | 75,300 |
2021/01/07 | 1,851 | 1,870 | 1,812 | 1,814 | -20 | -1.1% | 69,400 |
2021/01/06 | 1,813 | 1,860 | 1,780 | 1,834 | +56 | +3.1% | 129,200 |
2021/01/05 | 1,734 | 1,791 | 1,709 | 1,778 | +48 | +2.8% | 63,100 |
2021/01/04 | 1,762 | 1,765 | 1,717 | 1,730 | -13 | -0.7% | 35,900 |
2020/12/30 | 1,725 | 1,757 | 1,664 | 1,743 | +20 | +1.2% | 73,200 |
2020/12/29 | 1,728 | 1,733 | 1,692 | 1,723 | -4 | -0.2% | 56,800 |
2020/12/28 | 1,757 | 1,765 | 1,714 | 1,727 | -44 | -2.5% | 97,300 |
2020/12/25 | 1,760 | 1,789 | 1,760 | 1,771 | -2 | -0.1% | 36,500 |
2020/12/24 | 1,740 | 1,785 | 1,733 | 1,773 | +6 | +0.3% | 81,100 |
2020/12/23 | 1,730 | 1,776 | 1,730 | 1,767 | +41 | +2.4% | 65,200 |
2020/12/22 | 1,783 | 1,783 | 1,721 | 1,726 | -76 | -4.2% | 131,100 |
2020/12/21 | 1,821 | 1,836 | 1,792 | 1,802 | -19 | -1% | 112,000 |
2020/12/18 | 1,901 | 1,905 | 1,787 | 1,821 | -105 | -5.5% | 245,000 |
2020/12/17 | 1,913 | 1,931 | 1,870 | 1,926 | +6 | +0.3% | 76,500 |
2020/12/16 | 1,965 | 1,965 | 1,874 | 1,920 | -64 | -3.2% | 85,800 |
2020/12/15 | 1,984 | 2,060 | 1,973 | 1,984 | +5 | +0.3% | 87,900 |
2020/12/14 | 1,991 | 2,003 | 1,946 | 1,979 | -13 | -0.7% | 66,900 |
2020/12/11 | 2,002 | 2,017 | 1,981 | 1,992 | +1 | +0.1% | 68,000 |
2020/12/10 | 1,961 | 1,996 | 1,943 | 1,991 | +68 | +3.5% | 108,900 |
2020/12/09 | 1,980 | 1,989 | 1,909 | 1,923 | -84 | -4.2% | 127,300 |
2020/12/08 | 1,924 | 2,021 | 1,888 | 2,007 | +76 | +3.9% | 184,900 |
2020/12/07 | 2,070 | 2,070 | 1,901 | 1,931 | -161 | -7.7% | 205,500 |
2020/12/04 | 2,079 | 2,151 | 2,059 | 2,092 | +38 | +1.9% | 190,000 |
2020/12/03 | 2,001 | 2,093 | 1,973 | 2,054 | +69 | +3.5% | 227,200 |
2020/12/02 | 1,937 | 1,993 | 1,907 | 1,985 | +88 | +4.6% | 162,500 |
2020/12/01 | 1,867 | 1,912 | 1,845 | 1,897 | +30 | +1.6% | 160,400 |
2020/11/30 | 1,808 | 1,884 | 1,800 | 1,867 | +54 | +3% | 98,100 |
2020/11/27 | 1,755 | 1,840 | 1,747 | 1,813 | +58 | +3.3% | 142,700 |
2020/11/26 | 1,744 | 1,755 | 1,702 | 1,755 | +15 | +0.9% | 38,300 |
2020/11/25 | 1,775 | 1,798 | 1,736 | 1,740 | -31 | -1.8% | 65,500 |
2020/11/24 | 1,742 | 1,796 | 1,717 | 1,771 | +69 | +4.1% | 85,800 |
2020/11/20 | 1,671 | 1,723 | 1,668 | 1,702 | +31 | +1.9% | 70,700 |
901~
950
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