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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,345 | 1,345 | 1,317 | 1,317 | -15 | -1.1% | 22,600 |
| 2025/06/06 | 1,341 | 1,347 | 1,325 | 1,332 | -13 | -1% | 24,400 |
| 2025/06/05 | 1,339 | 1,366 | 1,339 | 1,345 | +5 | +0.4% | 36,900 |
| 2025/06/04 | 1,363 | 1,368 | 1,339 | 1,340 | -23 | -1.7% | 34,300 |
| 2025/06/03 | 1,384 | 1,384 | 1,352 | 1,363 | -21 | -1.5% | 30,900 |
| 2025/06/02 | 1,375 | 1,394 | 1,360 | 1,384 | -14 | -1% | 35,500 |
| 2025/05/30 | 1,404 | 1,414 | 1,390 | 1,398 | -26 | -1.8% | 30,300 |
| 2025/05/29 | 1,424 | 1,432 | 1,404 | 1,424 | +10 | +0.7% | 54,700 |
| 2025/05/28 | 1,370 | 1,419 | 1,356 | 1,414 | +59 | +4.4% | 53,600 |
| 2025/05/27 | 1,353 | 1,380 | 1,348 | 1,355 | +12 | +0.9% | 50,500 |
| 2025/05/26 | 1,353 | 1,363 | 1,340 | 1,343 | -21 | -1.5% | 37,500 |
| 2025/05/23 | 1,359 | 1,365 | 1,329 | 1,364 | +6 | +0.4% | 91,700 |
| 2025/05/22 | 1,356 | 1,382 | 1,356 | 1,358 | -7 | -0.5% | 26,000 |
| 2025/05/21 | 1,370 | 1,394 | 1,365 | 1,365 | ±0 | ±0% | 39,900 |
| 2025/05/20 | 1,372 | 1,393 | 1,358 | 1,365 | -7 | -0.5% | 55,800 |
| 2025/05/19 | 1,387 | 1,387 | 1,325 | 1,372 | -45 | -3.2% | 83,900 |
| 2025/05/16 | 1,446 | 1,447 | 1,412 | 1,417 | -29 | -2% | 33,100 |
| 2025/05/15 | 1,429 | 1,460 | 1,429 | 1,446 | +11 | +0.8% | 110,100 |
| 2025/05/14 | 1,446 | 1,457 | 1,405 | 1,435 | -26 | -1.8% | 53,200 |
| 2025/05/13 | 1,463 | 1,508 | 1,441 | 1,461 | +1 | +0.1% | 178,600 |
| 2025/05/12 | 1,457 | 1,480 | 1,406 | 1,460 | +63 | +4.5% | 112,700 |
| 2025/05/09 | 1,414 | 1,432 | 1,396 | 1,397 | -17 | -1.2% | 66,300 |
| 2025/05/08 | 1,399 | 1,415 | 1,378 | 1,414 | ±0 | ±0% | 39,600 |
| 2025/05/07 | 1,410 | 1,440 | 1,403 | 1,414 | +3 | +0.2% | 87,500 |
| 2025/05/02 | 1,400 | 1,433 | 1,398 | 1,411 | +5 | +0.4% | 52,000 |
| 2025/05/01 | 1,390 | 1,418 | 1,371 | 1,406 | +25 | +1.8% | 47,500 |
| 2025/04/30 | 1,338 | 1,388 | 1,334 | 1,381 | +58 | +4.4% | 60,700 |
| 2025/04/28 | 1,348 | 1,348 | 1,323 | 1,323 | -11 | -0.8% | 43,000 |
| 2025/04/25 | 1,320 | 1,351 | 1,320 | 1,334 | +1 | +0.1% | 18,700 |
| 2025/04/24 | 1,351 | 1,359 | 1,330 | 1,333 | -19 | -1.4% | 20,900 |
| 2025/04/23 | 1,338 | 1,374 | 1,338 | 1,352 | +19 | +1.4% | 42,400 |
| 2025/04/22 | 1,327 | 1,356 | 1,322 | 1,333 | +7 | +0.5% | 25,000 |
| 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 |
51～
100
件表示中 / 5271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 | 151,500円 | -13.3% | +96.1% | 3.04% | 12.02倍 | 0.93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 |
| ライズ | 111,100円 | +24.2% | +18.8% | 1.26% | 16.43倍 | 4.30倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ファルコＨＤ | 248,600円 | +0.7% | +4.0% | 5.03% | 12.71倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| エスプール | 33,300円 | +5.0% | +9.1% | 3.00% | 13.64倍 | 2.83倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 68,400円 | -24.8% | -0.9% | 0.88% | 11.06倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
