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 |
---|---|---|---|---|---|---|---|
2020/04/09 | 1,513 | 1,576 | 1,487 | 1,567 | +64 | +4.3% | 131,100 |
2020/04/08 | 1,458 | 1,519 | 1,458 | 1,503 | +25 | +1.7% | 223,200 |
2020/04/07 | 1,409 | 1,502 | 1,409 | 1,478 | +79 | +5.6% | 202,000 |
2020/04/06 | 1,314 | 1,411 | 1,303 | 1,399 | +85 | +6.5% | 134,400 |
2020/04/03 | 1,345 | 1,373 | 1,299 | 1,314 | -61 | -4.4% | 143,400 |
2020/04/02 | 1,358 | 1,394 | 1,348 | 1,375 | +17 | +1.3% | 107,500 |
2020/04/01 | 1,372 | 1,396 | 1,340 | 1,358 | -19 | -1.4% | 83,100 |
2020/03/31 | 1,388 | 1,416 | 1,349 | 1,377 | +3 | +0.2% | 98,100 |
2020/03/30 | 1,356 | 1,390 | 1,342 | 1,374 | +2 | +0.1% | 108,400 |
2020/03/27 | 1,358 | 1,373 | 1,326 | 1,372 | +43 | +3.2% | 85,600 |
2020/03/26 | 1,321 | 1,349 | 1,278 | 1,329 | -7 | -0.5% | 54,800 |
2020/03/25 | 1,412 | 1,418 | 1,302 | 1,336 | +14 | +1.1% | 84,400 |
2020/03/24 | 1,259 | 1,354 | 1,259 | 1,322 | +63 | +5% | 161,700 |
2020/03/23 | 1,161 | 1,278 | 1,110 | 1,259 | +68 | +5.7% | 198,200 |
2020/03/19 | 1,210 | 1,245 | 1,101 | 1,191 | -19 | -1.6% | 264,900 |
2020/03/18 | 1,188 | 1,245 | 1,185 | 1,210 | +27 | +2.3% | 197,000 |
2020/03/17 | 1,083 | 1,204 | 1,078 | 1,183 | -15 | -1.3% | 370,400 |
2020/03/16 | 1,189 | 1,253 | 1,169 | 1,198 | +39 | +3.4% | 322,300 |
2020/03/13 | 1,097 | 1,166 | 1,050 | 1,159 | -58 | -4.8% | 294,100 |
2020/03/12 | 1,250 | 1,270 | 1,205 | 1,217 | -75 | -5.8% | 297,500 |
2020/03/11 | 1,381 | 1,404 | 1,289 | 1,292 | -116 | -8.2% | 304,700 |
2020/03/10 | 1,341 | 1,410 | 1,286 | 1,408 | +16 | +1.1% | 265,400 |
2020/03/09 | 1,459 | 1,480 | 1,378 | 1,392 | -133 | -8.7% | 206,800 |
2020/03/06 | 1,588 | 1,588 | 1,510 | 1,525 | -101 | -6.2% | 186,300 |
2020/03/05 | 1,640 | 1,661 | 1,612 | 1,626 | -5 | -0.3% | 155,700 |
2020/03/04 | 1,631 | 1,652 | 1,613 | 1,631 | -3 | -0.2% | 120,300 |
2020/03/03 | 1,740 | 1,749 | 1,626 | 1,634 | -50 | -3% | 166,800 |
2020/03/02 | 1,634 | 1,728 | 1,622 | 1,684 | +43 | +2.6% | 209,400 |
2020/02/28 | 1,740 | 1,764 | 1,628 | 1,641 | -152 | -8.5% | 252,500 |
2020/02/27 | 1,850 | 1,866 | 1,782 | 1,793 | -59 | -3.2% | 188,900 |
2020/02/26 | 1,884 | 1,891 | 1,846 | 1,852 | -34 | -1.8% | 201,900 |
2020/02/25 | 1,859 | 1,906 | 1,829 | 1,886 | -34 | -1.8% | 190,000 |
2020/02/21 | 1,940 | 1,956 | 1,903 | 1,920 | -19 | -1% | 159,900 |
2020/02/20 | 1,953 | 1,982 | 1,937 | 1,939 | +1 | +0.1% | 312,100 |
2020/02/19 | 1,910 | 1,950 | 1,891 | 1,938 | +55 | +2.9% | 261,100 |
2020/02/18 | 1,871 | 1,904 | 1,860 | 1,883 | +15 | +0.8% | 188,600 |
2020/02/17 | 1,870 | 1,896 | 1,819 | 1,868 | -20 | -1.1% | 305,500 |
2020/02/14 | 1,811 | 1,914 | 1,805 | 1,888 | +64 | +3.5% | 390,600 |
2020/02/13 | 1,709 | 1,864 | 1,700 | 1,824 | +180 | +10.9% | 707,900 |
2020/02/12 | 1,630 | 1,663 | 1,560 | 1,644 | +24 | +1.5% | 432,000 |
2020/02/10 | 1,612 | 1,624 | 1,604 | 1,620 | -1 | -0.1% | 74,600 |
2020/02/07 | 1,637 | 1,639 | 1,599 | 1,621 | -1 | -0.1% | 94,900 |
2020/02/06 | 1,612 | 1,627 | 1,610 | 1,622 | +20 | +1.2% | 55,700 |
2020/02/05 | 1,561 | 1,607 | 1,561 | 1,602 | +41 | +2.6% | 75,900 |
2020/02/04 | 1,520 | 1,564 | 1,511 | 1,561 | +28 | +1.8% | 55,500 |
2020/02/03 | 1,505 | 1,540 | 1,494 | 1,533 | -12 | -0.8% | 106,800 |
2020/01/31 | 1,521 | 1,554 | 1,514 | 1,545 | +34 | +2.3% | 78,600 |
2020/01/30 | 1,524 | 1,592 | 1,496 | 1,511 | -11 | -0.7% | 205,800 |
2020/01/29 | 1,528 | 1,538 | 1,505 | 1,522 | -8 | -0.5% | 83,200 |
2020/01/28 | 1,501 | 1,539 | 1,489 | 1,530 | +18 | +1.2% | 172,600 |
1101~
1150
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