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 |
---|---|---|---|---|---|---|---|
2020/09/07 | 1,253 | 1,286 | 1,229 | 1,269 | +30 | +2.4% | 136,800 |
2020/09/04 | 1,219 | 1,243 | 1,203 | 1,239 | +8 | +0.6% | 108,100 |
2020/09/03 | 1,252 | 1,253 | 1,226 | 1,231 | -22 | -1.8% | 98,100 |
2020/09/02 | 1,268 | 1,272 | 1,237 | 1,253 | -22 | -1.7% | 75,000 |
2020/09/01 | 1,289 | 1,289 | 1,259 | 1,275 | -17 | -1.3% | 46,100 |
2020/08/31 | 1,245 | 1,303 | 1,245 | 1,292 | +71 | +5.8% | 85,100 |
2020/08/28 | 1,255 | 1,260 | 1,199 | 1,221 | -30 | -2.4% | 113,400 |
2020/08/27 | 1,252 | 1,256 | 1,241 | 1,251 | +1 | +0.1% | 87,600 |
2020/08/26 | 1,255 | 1,262 | 1,237 | 1,250 | +11 | +0.9% | 91,700 |
2020/08/25 | 1,210 | 1,248 | 1,208 | 1,239 | +45 | +3.8% | 105,100 |
2020/08/24 | 1,194 | 1,200 | 1,173 | 1,194 | +14 | +1.2% | 61,700 |
2020/08/21 | 1,135 | 1,180 | 1,135 | 1,180 | +46 | +4.1% | 81,100 |
2020/08/20 | 1,159 | 1,170 | 1,128 | 1,134 | -34 | -2.9% | 107,900 |
2020/08/19 | 1,200 | 1,200 | 1,166 | 1,168 | -41 | -3.4% | 114,800 |
2020/08/18 | 1,215 | 1,220 | 1,188 | 1,209 | -9 | -0.7% | 70,200 |
2020/08/17 | 1,259 | 1,259 | 1,200 | 1,218 | -48 | -3.8% | 108,300 |
2020/08/14 | 1,278 | 1,293 | 1,262 | 1,266 | -12 | -0.9% | 37,800 |
2020/08/13 | 1,250 | 1,278 | 1,246 | 1,278 | +32 | +2.6% | 49,800 |
2020/08/12 | 1,249 | 1,255 | 1,231 | 1,246 | -3 | -0.2% | 54,600 |
2020/08/11 | 1,250 | 1,262 | 1,201 | 1,249 | -14 | -1.1% | 79,000 |
2020/08/07 | 1,191 | 1,263 | 1,141 | 1,263 | -78 | -5.8% | 166,600 |
2020/08/06 | 1,362 | 1,362 | 1,331 | 1,341 | +9 | +0.7% | 61,100 |
2020/08/05 | 1,285 | 1,337 | 1,285 | 1,332 | +46 | +3.6% | 52,300 |
2020/08/04 | 1,259 | 1,297 | 1,256 | 1,286 | +44 | +3.5% | 56,400 |
2020/08/03 | 1,237 | 1,251 | 1,228 | 1,242 | +9 | +0.7% | 66,500 |
2020/07/31 | 1,291 | 1,291 | 1,220 | 1,233 | -55 | -4.3% | 94,200 |
2020/07/30 | 1,348 | 1,348 | 1,278 | 1,288 | -61 | -4.5% | 260,200 |
2020/07/29 | 1,408 | 1,408 | 1,344 | 1,349 | -59 | -4.2% | 56,200 |
2020/07/28 | 1,438 | 1,440 | 1,403 | 1,408 | -14 | -1% | 33,400 |
2020/07/27 | 1,422 | 1,422 | 1,396 | 1,422 | -11 | -0.8% | 59,600 |
2020/07/22 | 1,445 | 1,446 | 1,431 | 1,433 | -26 | -1.8% | 35,900 |
2020/07/21 | 1,439 | 1,463 | 1,430 | 1,459 | +28 | +2% | 58,300 |
2020/07/20 | 1,430 | 1,450 | 1,401 | 1,431 | +1 | +0.1% | 31,900 |
2020/07/17 | 1,449 | 1,458 | 1,425 | 1,430 | -19 | -1.3% | 25,500 |
2020/07/16 | 1,470 | 1,478 | 1,437 | 1,449 | -6 | -0.4% | 34,200 |
2020/07/15 | 1,431 | 1,464 | 1,431 | 1,455 | +27 | +1.9% | 70,900 |
2020/07/14 | 1,433 | 1,437 | 1,403 | 1,428 | -20 | -1.4% | 48,100 |
2020/07/13 | 1,425 | 1,451 | 1,421 | 1,448 | +34 | +2.4% | 46,200 |
2020/07/10 | 1,445 | 1,455 | 1,414 | 1,414 | -29 | -2% | 63,800 |
2020/07/09 | 1,470 | 1,470 | 1,434 | 1,443 | -26 | -1.8% | 58,100 |
2020/07/08 | 1,458 | 1,480 | 1,451 | 1,469 | +19 | +1.3% | 103,900 |
2020/07/07 | 1,461 | 1,475 | 1,433 | 1,450 | +2 | +0.1% | 63,800 |
2020/07/06 | 1,428 | 1,457 | 1,428 | 1,448 | +23 | +1.6% | 35,900 |
2020/07/03 | 1,387 | 1,430 | 1,383 | 1,425 | +32 | +2.3% | 47,900 |
2020/07/02 | 1,416 | 1,434 | 1,386 | 1,393 | -20 | -1.4% | 90,100 |
2020/07/01 | 1,425 | 1,446 | 1,405 | 1,413 | -23 | -1.6% | 57,200 |
2020/06/30 | 1,448 | 1,451 | 1,400 | 1,436 | +32 | +2.3% | 49,800 |
2020/06/29 | 1,441 | 1,441 | 1,393 | 1,404 | -37 | -2.6% | 47,400 |
2020/06/26 | 1,460 | 1,462 | 1,424 | 1,441 | -4 | -0.3% | 52,400 |
2020/06/25 | 1,448 | 1,463 | 1,436 | 1,445 | -3 | -0.2% | 79,300 |
1001~
1050
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