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 |
---|---|---|---|---|---|---|---|
2020/11/19 | 1,667 | 1,674 | 1,627 | 1,671 | +21 | +1.3% | 77,000 |
2020/11/18 | 1,620 | 1,670 | 1,612 | 1,650 | +52 | +3.3% | 113,300 |
2020/11/17 | 1,569 | 1,600 | 1,542 | 1,598 | +24 | +1.5% | 102,000 |
2020/11/16 | 1,593 | 1,593 | 1,540 | 1,574 | +21 | +1.4% | 126,900 |
2020/11/13 | 1,514 | 1,560 | 1,479 | 1,553 | +17 | +1.1% | 105,800 |
2020/11/12 | 1,588 | 1,588 | 1,519 | 1,536 | +88 | +6.1% | 318,300 |
2020/11/11 | 1,420 | 1,449 | 1,407 | 1,448 | +36 | +2.5% | 76,800 |
2020/11/10 | 1,425 | 1,432 | 1,391 | 1,412 | -3 | -0.2% | 46,200 |
2020/11/09 | 1,397 | 1,416 | 1,387 | 1,415 | +37 | +2.7% | 37,700 |
2020/11/06 | 1,379 | 1,383 | 1,349 | 1,378 | ±0 | ±0% | 26,100 |
2020/11/05 | 1,360 | 1,383 | 1,346 | 1,378 | +34 | +2.5% | 46,200 |
2020/11/04 | 1,339 | 1,362 | 1,334 | 1,344 | +13 | +1% | 36,200 |
2020/11/02 | 1,305 | 1,337 | 1,305 | 1,331 | +40 | +3.1% | 26,700 |
2020/10/30 | 1,320 | 1,320 | 1,266 | 1,291 | -24 | -1.8% | 60,600 |
2020/10/29 | 1,293 | 1,318 | 1,277 | 1,315 | +4 | +0.3% | 35,600 |
2020/10/28 | 1,304 | 1,324 | 1,294 | 1,311 | -2 | -0.2% | 25,600 |
2020/10/27 | 1,293 | 1,313 | 1,264 | 1,313 | +20 | +1.5% | 31,000 |
2020/10/26 | 1,335 | 1,335 | 1,289 | 1,293 | -23 | -1.7% | 20,500 |
2020/10/23 | 1,338 | 1,358 | 1,296 | 1,316 | -26 | -1.9% | 53,600 |
2020/10/22 | 1,375 | 1,375 | 1,337 | 1,342 | -45 | -3.2% | 25,200 |
2020/10/21 | 1,388 | 1,413 | 1,381 | 1,387 | -1 | -0.1% | 20,800 |
2020/10/20 | 1,420 | 1,420 | 1,375 | 1,388 | -41 | -2.9% | 25,300 |
2020/10/19 | 1,399 | 1,431 | 1,391 | 1,429 | +49 | +3.6% | 49,500 |
2020/10/16 | 1,410 | 1,410 | 1,354 | 1,380 | -24 | -1.7% | 46,800 |
2020/10/15 | 1,429 | 1,432 | 1,404 | 1,404 | -38 | -2.6% | 41,700 |
2020/10/14 | 1,440 | 1,455 | 1,434 | 1,442 | -9 | -0.6% | 28,000 |
2020/10/13 | 1,452 | 1,453 | 1,433 | 1,451 | -1 | -0.1% | 29,200 |
2020/10/12 | 1,439 | 1,469 | 1,437 | 1,452 | +13 | +0.9% | 32,400 |
2020/10/09 | 1,459 | 1,469 | 1,425 | 1,439 | -17 | -1.2% | 45,700 |
2020/10/08 | 1,450 | 1,460 | 1,430 | 1,456 | +30 | +2.1% | 61,900 |
2020/10/07 | 1,411 | 1,430 | 1,410 | 1,426 | +4 | +0.3% | 46,800 |
2020/10/06 | 1,430 | 1,458 | 1,421 | 1,422 | +4 | +0.3% | 53,400 |
2020/10/05 | 1,361 | 1,426 | 1,361 | 1,418 | +63 | +4.6% | 72,800 |
2020/10/02 | 1,416 | 1,435 | 1,347 | 1,355 | - | - | 84,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,424 | 1,424 | 1,386 | 1,412 | -1 | -0.1% | 92,200 |
2020/09/29 | 1,392 | 1,418 | 1,366 | 1,413 | +47 | +3.4% | 71,000 |
2020/09/28 | 1,380 | 1,380 | 1,340 | 1,366 | +9 | +0.7% | 68,300 |
2020/09/25 | 1,316 | 1,366 | 1,316 | 1,357 | +41 | +3.1% | 48,400 |
2020/09/24 | 1,369 | 1,369 | 1,309 | 1,316 | -59 | -4.3% | 91,200 |
2020/09/23 | 1,395 | 1,408 | 1,369 | 1,375 | -15 | -1.1% | 82,400 |
2020/09/18 | 1,370 | 1,397 | 1,370 | 1,390 | +22 | +1.6% | 77,500 |
2020/09/17 | 1,345 | 1,368 | 1,320 | 1,368 | +23 | +1.7% | 76,300 |
2020/09/16 | 1,342 | 1,357 | 1,335 | 1,345 | +3 | +0.2% | 91,100 |
2020/09/15 | 1,330 | 1,350 | 1,323 | 1,342 | +10 | +0.8% | 45,800 |
2020/09/14 | 1,280 | 1,334 | 1,280 | 1,332 | +70 | +5.5% | 83,700 |
2020/09/11 | 1,255 | 1,267 | 1,234 | 1,262 | +3 | +0.2% | 93,900 |
2020/09/10 | 1,256 | 1,267 | 1,243 | 1,259 | +4 | +0.3% | 120,500 |
2020/09/09 | 1,244 | 1,268 | 1,228 | 1,255 | -15 | -1.2% | 163,400 |
2020/09/08 | 1,267 | 1,282 | 1,244 | 1,270 | +1 | +0.1% | 159,400 |
951~
1000
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