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 |
---|---|---|---|---|---|---|---|
2020/01/27 | 1,542 | 1,542 | 1,505 | 1,512 | -48 | -3.1% | 102,800 |
2020/01/24 | 1,602 | 1,608 | 1,554 | 1,560 | -51 | -3.2% | 125,800 |
2020/01/23 | 1,635 | 1,645 | 1,610 | 1,611 | -26 | -1.6% | 93,200 |
2020/01/22 | 1,613 | 1,659 | 1,613 | 1,637 | +24 | +1.5% | 95,300 |
2020/01/21 | 1,608 | 1,622 | 1,601 | 1,613 | +18 | +1.1% | 72,600 |
2020/01/20 | 1,596 | 1,608 | 1,584 | 1,595 | +3 | +0.2% | 56,000 |
2020/01/17 | 1,593 | 1,597 | 1,555 | 1,592 | +9 | +0.6% | 77,800 |
2020/01/16 | 1,605 | 1,606 | 1,557 | 1,583 | -44 | -2.7% | 111,700 |
2020/01/15 | 1,627 | 1,646 | 1,608 | 1,627 | -14 | -0.9% | 86,700 |
2020/01/14 | 1,640 | 1,641 | 1,621 | 1,641 | +1 | +0.1% | 77,700 |
2020/01/10 | 1,654 | 1,661 | 1,627 | 1,640 | -11 | -0.7% | 56,900 |
2020/01/09 | 1,642 | 1,655 | 1,620 | 1,651 | +39 | +2.4% | 88,200 |
2020/01/08 | 1,676 | 1,676 | 1,589 | 1,612 | -67 | -4% | 90,200 |
2020/01/07 | 1,651 | 1,686 | 1,651 | 1,679 | +35 | +2.1% | 56,700 |
2020/01/06 | 1,664 | 1,664 | 1,622 | 1,644 | -31 | -1.9% | 61,300 |
2019/12/30 | 1,709 | 1,709 | 1,659 | 1,675 | -34 | -2% | 56,700 |
2019/12/27 | 1,702 | 1,721 | 1,692 | 1,709 | +37 | +2.2% | 83,300 |
2019/12/26 | 1,649 | 1,679 | 1,640 | 1,672 | +9 | +0.5% | 84,200 |
2019/12/25 | 1,666 | 1,681 | 1,652 | 1,663 | -3 | -0.2% | 35,600 |
2019/12/24 | 1,691 | 1,695 | 1,665 | 1,666 | -26 | -1.5% | 26,100 |
2019/12/23 | 1,674 | 1,697 | 1,674 | 1,692 | +23 | +1.4% | 42,800 |
2019/12/20 | 1,660 | 1,673 | 1,644 | 1,669 | +5 | +0.3% | 56,900 |
2019/12/19 | 1,689 | 1,689 | 1,656 | 1,664 | -37 | -2.2% | 60,000 |
2019/12/18 | 1,725 | 1,725 | 1,684 | 1,701 | -18 | -1% | 50,200 |
2019/12/17 | 1,682 | 1,724 | 1,654 | 1,719 | +37 | +2.2% | 157,800 |
2019/12/16 | 1,666 | 1,710 | 1,666 | 1,682 | +15 | +0.9% | 90,100 |
2019/12/13 | 1,732 | 1,739 | 1,659 | 1,667 | -29 | -1.7% | 128,900 |
2019/12/12 | 1,733 | 1,733 | 1,681 | 1,696 | -38 | -2.2% | 72,700 |
2019/12/11 | 1,754 | 1,759 | 1,722 | 1,734 | -38 | -2.1% | 119,000 |
2019/12/10 | 1,736 | 1,780 | 1,736 | 1,772 | +31 | +1.8% | 140,300 |
2019/12/09 | 1,741 | 1,748 | 1,728 | 1,741 | ±0 | ±0% | 44,600 |
2019/12/06 | 1,759 | 1,769 | 1,725 | 1,741 | -18 | -1% | 82,900 |
2019/12/05 | 1,775 | 1,786 | 1,743 | 1,759 | -4 | -0.2% | 65,300 |
2019/12/04 | 1,731 | 1,775 | 1,723 | 1,763 | +21 | +1.2% | 91,700 |
2019/12/03 | 1,743 | 1,750 | 1,722 | 1,742 | -41 | -2.3% | 88,600 |
2019/12/02 | 1,774 | 1,811 | 1,771 | 1,783 | +18 | +1% | 82,200 |
2019/11/29 | 1,767 | 1,782 | 1,755 | 1,765 | -15 | -0.8% | 56,800 |
2019/11/28 | 1,764 | 1,782 | 1,749 | 1,780 | +17 | +1% | 46,700 |
2019/11/27 | 1,769 | 1,771 | 1,743 | 1,763 | -6 | -0.3% | 69,100 |
2019/11/26 | 1,780 | 1,785 | 1,746 | 1,769 | -43 | -2.4% | 192,800 |
2019/11/25 | 1,755 | 1,812 | 1,733 | 1,812 | +57 | +3.2% | 115,900 |
2019/11/22 | 1,743 | 1,768 | 1,731 | 1,755 | +5 | +0.3% | 30,000 |
2019/11/21 | 1,751 | 1,768 | 1,721 | 1,750 | -20 | -1.1% | 94,200 |
2019/11/20 | 1,759 | 1,792 | 1,747 | 1,770 | -20 | -1.1% | 120,300 |
2019/11/19 | 1,783 | 1,806 | 1,739 | 1,790 | +7 | +0.4% | 89,900 |
2019/11/18 | 1,722 | 1,812 | 1,722 | 1,783 | +69 | +4% | 133,400 |
2019/11/15 | 1,779 | 1,779 | 1,675 | 1,714 | -85 | -4.7% | 312,500 |
2019/11/14 | 1,811 | 1,920 | 1,779 | 1,799 | +28 | +1.6% | 300,900 |
2019/11/13 | 1,789 | 1,795 | 1,746 | 1,771 | -25 | -1.4% | 98,400 |
2019/11/12 | 1,753 | 1,807 | 1,738 | 1,796 | +30 | +1.7% | 118,200 |
1151~
1200
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% | 12.86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% | 11.89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% | 9.55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