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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,240 | 1,240 | 1,217 | 1,238 | -1 | -0.1% | 49,300 |
| 2025/01/20 | 1,249 | 1,260 | 1,236 | 1,239 | -10 | -0.8% | 37,500 |
| 2025/01/17 | 1,256 | 1,257 | 1,242 | 1,249 | -3 | -0.2% | 38,900 |
| 2025/01/16 | 1,258 | 1,263 | 1,245 | 1,252 | +6 | +0.5% | 56,700 |
| 2025/01/15 | 1,251 | 1,260 | 1,226 | 1,246 | -5 | -0.4% | 91,000 |
| 2025/01/14 | 1,230 | 1,274 | 1,228 | 1,251 | +15 | +1.2% | 146,100 |
| 2025/01/10 | 1,219 | 1,255 | 1,219 | 1,236 | +11 | +0.9% | 139,500 |
| 2025/01/09 | 1,208 | 1,249 | 1,186 | 1,225 | +16 | +1.3% | 156,300 |
| 2025/01/08 | 1,212 | 1,229 | 1,202 | 1,209 | -18 | -1.5% | 57,100 |
| 2025/01/07 | 1,220 | 1,234 | 1,209 | 1,227 | +8 | +0.7% | 126,200 |
| 2025/01/06 | 1,214 | 1,234 | 1,205 | 1,219 | +2 | +0.2% | 128,900 |
| 2024/12/30 | 1,214 | 1,239 | 1,210 | 1,217 | +15 | +1.2% | 236,500 |
| 2024/12/27 | 1,206 | 1,210 | 1,180 | 1,202 | -70 | -5.5% | 334,700 |
| 2024/12/26 | 1,300 | 1,303 | 1,271 | 1,272 | -10 | -0.8% | 316,300 |
| 2024/12/25 | 1,282 | 1,287 | 1,268 | 1,282 | ±0 | ±0% | 145,800 |
| 2024/12/24 | 1,290 | 1,294 | 1,270 | 1,282 | -8 | -0.6% | 188,900 |
| 2024/12/23 | 1,291 | 1,295 | 1,270 | 1,290 | +1 | +0.1% | 174,500 |
| 2024/12/20 | 1,275 | 1,305 | 1,275 | 1,289 | +25 | +2% | 283,800 |
| 2024/12/19 | 1,260 | 1,283 | 1,252 | 1,264 | -3 | -0.2% | 155,900 |
| 2024/12/18 | 1,265 | 1,308 | 1,259 | 1,267 | -3 | -0.2% | 171,700 |
| 2024/12/17 | 1,275 | 1,284 | 1,260 | 1,270 | +4 | +0.3% | 242,700 |
| 2024/12/16 | 1,265 | 1,288 | 1,249 | 1,266 | -7 | -0.5% | 90,400 |
| 2024/12/13 | 1,252 | 1,293 | 1,252 | 1,273 | +11 | +0.9% | 254,900 |
| 2024/12/12 | 1,262 | 1,268 | 1,257 | 1,262 | ±0 | ±0% | 66,100 |
| 2024/12/11 | 1,260 | 1,267 | 1,242 | 1,262 | +2 | +0.2% | 58,900 |
| 2024/12/10 | 1,273 | 1,273 | 1,252 | 1,260 | -10 | -0.8% | 79,400 |
| 2024/12/09 | 1,267 | 1,278 | 1,266 | 1,270 | +5 | +0.4% | 59,100 |
| 2024/12/06 | 1,261 | 1,272 | 1,257 | 1,265 | -3 | -0.2% | 88,200 |
| 2024/12/05 | 1,261 | 1,276 | 1,260 | 1,268 | +8 | +0.6% | 102,000 |
| 2024/12/04 | 1,255 | 1,266 | 1,243 | 1,260 | +9 | +0.7% | 69,600 |
| 2024/12/03 | 1,249 | 1,252 | 1,237 | 1,251 | +9 | +0.7% | 74,800 |
| 2024/12/02 | 1,253 | 1,253 | 1,234 | 1,242 | -13 | -1% | 82,800 |
| 2024/11/29 | 1,250 | 1,264 | 1,248 | 1,255 | +1 | +0.1% | 98,200 |
| 2024/11/28 | 1,243 | 1,261 | 1,243 | 1,254 | -1 | -0.1% | 35,800 |
| 2024/11/27 | 1,270 | 1,270 | 1,242 | 1,255 | -22 | -1.7% | 88,800 |
| 2024/11/26 | 1,267 | 1,278 | 1,265 | 1,277 | +10 | +0.8% | 109,700 |
| 2024/11/25 | 1,266 | 1,275 | 1,256 | 1,267 | +24 | +1.9% | 87,000 |
| 2024/11/22 | 1,243 | 1,252 | 1,238 | 1,243 | -7 | -0.6% | 37,800 |
| 2024/11/21 | 1,246 | 1,260 | 1,244 | 1,250 | +4 | +0.3% | 70,700 |
| 2024/11/20 | 1,238 | 1,252 | 1,232 | 1,246 | +8 | +0.6% | 93,000 |
| 2024/11/19 | 1,224 | 1,243 | 1,224 | 1,238 | +22 | +1.8% | 53,100 |
| 2024/11/18 | 1,209 | 1,230 | 1,209 | 1,216 | +3 | +0.2% | 59,300 |
| 2024/11/15 | 1,203 | 1,219 | 1,201 | 1,213 | +10 | +0.8% | 66,700 |
| 2024/11/14 | 1,217 | 1,218 | 1,200 | 1,203 | -20 | -1.6% | 71,900 |
| 2024/11/13 | 1,211 | 1,227 | 1,210 | 1,223 | +8 | +0.7% | 91,500 |
| 2024/11/12 | 1,205 | 1,229 | 1,195 | 1,215 | -6 | -0.5% | 210,400 |
| 2024/11/11 | 1,159 | 1,221 | 1,152 | 1,221 | +51 | +4.4% | 202,700 |
| 2024/11/08 | 1,158 | 1,189 | 1,158 | 1,170 | +4 | +0.3% | 186,000 |
| 2024/11/07 | 1,175 | 1,177 | 1,121 | 1,166 | +150 | +14.8% | 740,200 |
| 2024/11/06 | 997 | 1,033 | 997 | 1,016 | +23 | +2.3% | 55,100 |
51～
100
件表示中 / 5178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 | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74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 |
| ＮＩＳＳＯＨＤ | 67,300円 | +9.4% | +24.3% | 3.27% | 9.25倍 | 1.45倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ポート | 161,800円 | +26.9% | +32.1% | 0.15% | 10.95倍 | 2.82倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91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 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
