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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,358 | 1,384 | 1,326 | 1,326 | -32 | -2.4% | 43,200 |
| 2025/04/18 | 1,316 | 1,373 | 1,301 | 1,358 | +58 | +4.5% | 59,600 |
| 2025/04/17 | 1,284 | 1,323 | 1,277 | 1,300 | +20 | +1.6% | 20,700 |
| 2025/04/16 | 1,281 | 1,287 | 1,254 | 1,280 | +1 | +0.1% | 55,600 |
| 2025/04/15 | 1,309 | 1,311 | 1,276 | 1,279 | -12 | -0.9% | 68,600 |
| 2025/04/14 | 1,289 | 1,342 | 1,259 | 1,291 | +15 | +1.2% | 47,900 |
| 2025/04/11 | 1,248 | 1,287 | 1,229 | 1,276 | -27 | -2.1% | 39,300 |
| 2025/04/10 | 1,293 | 1,317 | 1,260 | 1,303 | +103 | +8.6% | 62,500 |
| 2025/04/09 | 1,222 | 1,238 | 1,169 | 1,200 | -52 | -4.2% | 83,300 |
| 2025/04/08 | 1,195 | 1,278 | 1,195 | 1,252 | +102 | +8.9% | 106,100 |
| 2025/04/07 | 1,202 | 1,213 | 1,144 | 1,150 | -142 | -11% | 156,100 |
| 2025/04/04 | 1,321 | 1,341 | 1,269 | 1,292 | -59 | -4.4% | 79,500 |
| 2025/04/03 | 1,362 | 1,399 | 1,332 | 1,351 | -71 | -5% | 60,900 |
| 2025/04/02 | 1,417 | 1,422 | 1,388 | 1,422 | +5 | +0.4% | 45,000 |
| 2025/04/01 | 1,460 | 1,481 | 1,417 | 1,417 | -47 | -3.2% | 41,700 |
| 2025/03/31 | 1,485 | 1,490 | 1,411 | 1,464 | -51 | -3.4% | 67,100 |
| 2025/03/28 | 1,561 | 1,572 | 1,492 | 1,515 | -57 | -3.6% | 70,800 |
| 2025/03/27 | 1,494 | 1,580 | 1,494 | 1,572 | +52 | +3.4% | 108,800 |
| 2025/03/26 | 1,460 | 1,530 | 1,442 | 1,520 | +69 | +4.8% | 97,400 |
| 2025/03/25 | 1,467 | 1,467 | 1,430 | 1,451 | -2 | -0.1% | 44,700 |
| 2025/03/24 | 1,498 | 1,515 | 1,453 | 1,453 | -35 | -2.4% | 309,600 |
| 2025/03/21 | 1,486 | 1,503 | 1,486 | 1,488 | -23 | -1.5% | 57,900 |
| 2025/03/19 | 1,480 | 1,511 | 1,480 | 1,511 | +13 | +0.9% | 49,300 |
| 2025/03/18 | 1,507 | 1,519 | 1,490 | 1,498 | +5 | +0.3% | 61,600 |
| 2025/03/17 | 1,486 | 1,507 | 1,478 | 1,493 | +7 | +0.5% | 43,800 |
| 2025/03/14 | 1,490 | 1,504 | 1,486 | 1,486 | -6 | -0.4% | 34,100 |
| 2025/03/13 | 1,486 | 1,508 | 1,486 | 1,492 | -7 | -0.5% | 53,500 |
| 2025/03/12 | 1,482 | 1,513 | 1,480 | 1,499 | +13 | +0.9% | 37,100 |
| 2025/03/11 | 1,464 | 1,500 | 1,447 | 1,486 | -8 | -0.5% | 47,500 |
| 2025/03/10 | 1,500 | 1,503 | 1,486 | 1,494 | -5 | -0.3% | 29,300 |
| 2025/03/07 | 1,473 | 1,509 | 1,470 | 1,499 | +1 | +0.1% | 36,100 |
| 2025/03/06 | 1,490 | 1,515 | 1,488 | 1,498 | +8 | +0.5% | 40,200 |
| 2025/03/05 | 1,517 | 1,523 | 1,490 | 1,490 | -23 | -1.5% | 68,800 |
| 2025/03/04 | 1,523 | 1,524 | 1,488 | 1,513 | -10 | -0.7% | 43,100 |
| 2025/03/03 | 1,510 | 1,535 | 1,509 | 1,523 | +36 | +2.4% | 46,700 |
| 2025/02/28 | 1,504 | 1,519 | 1,479 | 1,487 | -21 | -1.4% | 60,500 |
| 2025/02/27 | 1,482 | 1,510 | 1,481 | 1,508 | +26 | +1.8% | 65,800 |
| 2025/02/26 | 1,464 | 1,489 | 1,453 | 1,482 | +3 | +0.2% | 116,600 |
| 2025/02/25 | 1,488 | 1,501 | 1,462 | 1,479 | -12 | -0.8% | 91,100 |
| 2025/02/21 | 1,467 | 1,504 | 1,453 | 1,491 | -6 | -0.4% | 88,100 |
| 2025/02/20 | 1,540 | 1,554 | 1,479 | 1,497 | +11 | +0.7% | 203,600 |
| 2025/02/19 | 1,467 | 1,501 | 1,435 | 1,486 | +18 | +1.2% | 107,600 |
| 2025/02/18 | 1,450 | 1,496 | 1,427 | 1,468 | -10 | -0.7% | 120,700 |
| 2025/02/17 | 1,398 | 1,502 | 1,398 | 1,478 | +50 | +3.5% | 232,900 |
| 2025/02/14 | 1,282 | 1,438 | 1,213 | 1,428 | +35 | +2.5% | 385,600 |
| 2025/02/13 | 1,380 | 1,406 | 1,373 | 1,393 | +18 | +1.3% | 142,400 |
| 2025/02/12 | 1,317 | 1,376 | 1,315 | 1,375 | +66 | +5% | 181,100 |
| 2025/02/10 | 1,298 | 1,315 | 1,294 | 1,309 | +8 | +0.6% | 40,900 |
| 2025/02/07 | 1,305 | 1,324 | 1,301 | 1,301 | -2 | -0.2% | 37,300 |
| 2025/02/06 | 1,307 | 1,316 | 1,300 | 1,303 | +7 | +0.5% | 36,800 |
51～
100
件表示中 / 5239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 | 117,400円 | -13.3% | +96.1% | 3.92% | 9.32倍 | 0.67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 |
| サンウェルズ | 58,900円 | +17.4% | - | 0.00% | - | 2.22倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| 明光ネット | 74,500円 | +8.5% | +35.0% | 3.49% | 22.13倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| エアトリ | 90,200円 | +5.4% | -0.5% | 1.11% | 16.83倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
