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 |
---|---|---|---|---|---|---|---|
2020/06/24 | 1,436 | 1,457 | 1,431 | 1,448 | +5 | +0.3% | 50,400 |
2020/06/23 | 1,460 | 1,460 | 1,420 | 1,443 | -8 | -0.6% | 41,700 |
2020/06/22 | 1,448 | 1,469 | 1,439 | 1,451 | +21 | +1.5% | 89,700 |
2020/06/19 | 1,440 | 1,458 | 1,410 | 1,430 | -40 | -2.7% | 121,800 |
2020/06/18 | 1,467 | 1,486 | 1,443 | 1,470 | +6 | +0.4% | 26,400 |
2020/06/17 | 1,464 | 1,485 | 1,446 | 1,464 | ±0 | ±0% | 57,500 |
2020/06/16 | 1,436 | 1,475 | 1,436 | 1,464 | +58 | +4.1% | 52,300 |
2020/06/15 | 1,426 | 1,458 | 1,403 | 1,406 | -37 | -2.6% | 64,700 |
2020/06/12 | 1,443 | 1,447 | 1,397 | 1,443 | -29 | -2% | 67,700 |
2020/06/11 | 1,503 | 1,514 | 1,469 | 1,472 | -38 | -2.5% | 65,500 |
2020/06/10 | 1,527 | 1,532 | 1,506 | 1,510 | -22 | -1.4% | 70,400 |
2020/06/09 | 1,531 | 1,536 | 1,496 | 1,532 | -1 | -0.1% | 70,000 |
2020/06/08 | 1,550 | 1,553 | 1,530 | 1,533 | +11 | +0.7% | 71,700 |
2020/06/05 | 1,520 | 1,530 | 1,491 | 1,522 | +12 | +0.8% | 50,900 |
2020/06/04 | 1,539 | 1,543 | 1,499 | 1,510 | -9 | -0.6% | 77,500 |
2020/06/03 | 1,551 | 1,572 | 1,499 | 1,519 | -23 | -1.5% | 87,700 |
2020/06/02 | 1,524 | 1,552 | 1,509 | 1,542 | +18 | +1.2% | 56,100 |
2020/06/01 | 1,542 | 1,542 | 1,508 | 1,524 | -5 | -0.3% | 32,900 |
2020/05/29 | 1,539 | 1,548 | 1,523 | 1,529 | -8 | -0.5% | 148,900 |
2020/05/28 | 1,537 | 1,547 | 1,511 | 1,537 | +30 | +2% | 91,300 |
2020/05/27 | 1,507 | 1,522 | 1,497 | 1,507 | +3 | +0.2% | 59,500 |
2020/05/26 | 1,513 | 1,520 | 1,490 | 1,504 | +21 | +1.4% | 79,300 |
2020/05/25 | 1,446 | 1,492 | 1,446 | 1,483 | +41 | +2.8% | 55,300 |
2020/05/22 | 1,454 | 1,466 | 1,428 | 1,442 | -21 | -1.4% | 61,400 |
2020/05/21 | 1,487 | 1,487 | 1,444 | 1,463 | -16 | -1.1% | 54,500 |
2020/05/20 | 1,462 | 1,499 | 1,438 | 1,479 | +32 | +2.2% | 107,800 |
2020/05/19 | 1,459 | 1,460 | 1,395 | 1,447 | +29 | +2% | 110,600 |
2020/05/18 | 1,416 | 1,428 | 1,373 | 1,418 | +2 | +0.1% | 96,300 |
2020/05/15 | 1,479 | 1,485 | 1,404 | 1,416 | -20 | -1.4% | 79,200 |
2020/05/14 | 1,580 | 1,580 | 1,421 | 1,436 | -121 | -7.8% | 126,200 |
2020/05/13 | 1,491 | 1,594 | 1,491 | 1,557 | +39 | +2.6% | 172,600 |
2020/05/12 | 1,547 | 1,547 | 1,506 | 1,518 | -9 | -0.6% | 92,800 |
2020/05/11 | 1,495 | 1,537 | 1,490 | 1,527 | +40 | +2.7% | 176,900 |
2020/05/08 | 1,470 | 1,493 | 1,453 | 1,487 | +26 | +1.8% | 113,000 |
2020/05/07 | 1,458 | 1,471 | 1,445 | 1,461 | +16 | +1.1% | 63,100 |
2020/05/01 | 1,460 | 1,466 | 1,440 | 1,445 | -25 | -1.7% | 42,400 |
2020/04/30 | 1,451 | 1,487 | 1,438 | 1,470 | +27 | +1.9% | 155,700 |
2020/04/28 | 1,434 | 1,449 | 1,407 | 1,443 | +15 | +1.1% | 85,200 |
2020/04/27 | 1,433 | 1,446 | 1,412 | 1,428 | -3 | -0.2% | 69,200 |
2020/04/24 | 1,440 | 1,450 | 1,424 | 1,431 | -10 | -0.7% | 88,800 |
2020/04/23 | 1,450 | 1,462 | 1,435 | 1,441 | -10 | -0.7% | 63,900 |
2020/04/22 | 1,457 | 1,467 | 1,435 | 1,451 | -36 | -2.4% | 106,400 |
2020/04/21 | 1,497 | 1,506 | 1,468 | 1,487 | -48 | -3.1% | 76,400 |
2020/04/20 | 1,530 | 1,540 | 1,515 | 1,535 | -3 | -0.2% | 69,600 |
2020/04/17 | 1,568 | 1,573 | 1,523 | 1,538 | -3 | -0.2% | 64,800 |
2020/04/16 | 1,523 | 1,594 | 1,522 | 1,541 | +19 | +1.2% | 131,500 |
2020/04/15 | 1,540 | 1,542 | 1,513 | 1,522 | -22 | -1.4% | 121,900 |
2020/04/14 | 1,540 | 1,555 | 1,501 | 1,544 | +6 | +0.4% | 81,900 |
2020/04/13 | 1,549 | 1,559 | 1,503 | 1,538 | -11 | -0.7% | 119,800 |
2020/04/10 | 1,567 | 1,573 | 1,520 | 1,549 | -18 | -1.1% | 98,100 |
1051~
1100
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