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 |
---|---|---|---|---|---|---|---|
2019/08/26 | 1,500 | 1,540 | 1,500 | 1,512 | -17 | -1.1% | 64,600 |
2019/08/23 | 1,580 | 1,580 | 1,515 | 1,529 | -51 | -3.2% | 52,000 |
2019/08/22 | 1,585 | 1,606 | 1,568 | 1,580 | -1 | -0.1% | 83,200 |
2019/08/21 | 1,618 | 1,618 | 1,579 | 1,581 | -45 | -2.8% | 50,000 |
2019/08/20 | 1,593 | 1,640 | 1,589 | 1,626 | +33 | +2.1% | 91,100 |
2019/08/19 | 1,586 | 1,657 | 1,575 | 1,593 | +30 | +1.9% | 128,300 |
2019/08/16 | 1,554 | 1,594 | 1,543 | 1,563 | +9 | +0.6% | 100,300 |
2019/08/15 | 1,526 | 1,562 | 1,504 | 1,554 | -7 | -0.4% | 136,900 |
2019/08/14 | 1,517 | 1,576 | 1,517 | 1,561 | +62 | +4.1% | 91,600 |
2019/08/13 | 1,479 | 1,510 | 1,451 | 1,499 | -11 | -0.7% | 245,100 |
2019/08/09 | 1,695 | 1,718 | 1,501 | 1,510 | -152 | -9.1% | 347,700 |
2019/08/08 | 1,635 | 1,777 | 1,525 | 1,662 | +67 | +4.2% | 849,300 |
2019/08/07 | 1,571 | 1,628 | 1,561 | 1,595 | +33 | +2.1% | 141,700 |
2019/08/06 | 1,545 | 1,591 | 1,511 | 1,562 | -45 | -2.8% | 257,600 |
2019/08/05 | 1,613 | 1,629 | 1,566 | 1,607 | -24 | -1.5% | 153,700 |
2019/08/02 | 1,680 | 1,702 | 1,621 | 1,631 | -71 | -4.2% | 106,500 |
2019/08/01 | 1,683 | 1,709 | 1,655 | 1,702 | ±0 | ±0% | 168,400 |
2019/07/31 | 1,690 | 1,711 | 1,675 | 1,702 | +17 | +1% | 172,700 |
2019/07/30 | 1,658 | 1,686 | 1,634 | 1,685 | +37 | +2.2% | 127,200 |
2019/07/29 | 1,662 | 1,673 | 1,631 | 1,648 | -16 | -1% | 106,800 |
2019/07/26 | 1,658 | 1,668 | 1,638 | 1,664 | -2 | -0.1% | 40,000 |
2019/07/25 | 1,641 | 1,674 | 1,628 | 1,666 | +20 | +1.2% | 77,300 |
2019/07/24 | 1,646 | 1,663 | 1,627 | 1,646 | +5 | +0.3% | 50,100 |
2019/07/23 | 1,629 | 1,654 | 1,621 | 1,641 | +32 | +2% | 46,100 |
2019/07/22 | 1,591 | 1,634 | 1,586 | 1,609 | +5 | +0.3% | 57,500 |
2019/07/19 | 1,614 | 1,628 | 1,585 | 1,604 | +30 | +1.9% | 56,100 |
2019/07/18 | 1,606 | 1,607 | 1,571 | 1,574 | -32 | -2% | 81,200 |
2019/07/17 | 1,610 | 1,621 | 1,585 | 1,606 | -21 | -1.3% | 87,800 |
2019/07/16 | 1,651 | 1,658 | 1,620 | 1,627 | -43 | -2.6% | 58,000 |
2019/07/12 | 1,714 | 1,714 | 1,659 | 1,670 | -48 | -2.8% | 62,400 |
2019/07/11 | 1,725 | 1,741 | 1,701 | 1,718 | -15 | -0.9% | 78,600 |
2019/07/10 | 1,643 | 1,741 | 1,626 | 1,733 | +69 | +4.1% | 176,400 |
2019/07/09 | 1,673 | 1,676 | 1,646 | 1,664 | -18 | -1.1% | 78,600 |
2019/07/08 | 1,720 | 1,732 | 1,667 | 1,682 | -37 | -2.2% | 84,700 |
2019/07/05 | 1,710 | 1,721 | 1,673 | 1,719 | +9 | +0.5% | 50,400 |
2019/07/04 | 1,674 | 1,713 | 1,650 | 1,710 | +28 | +1.7% | 121,800 |
2019/07/03 | 1,725 | 1,725 | 1,664 | 1,682 | -30 | -1.8% | 70,100 |
2019/07/02 | 1,757 | 1,760 | 1,701 | 1,712 | -53 | -3% | 108,100 |
2019/07/01 | 1,733 | 1,774 | 1,721 | 1,765 | +81 | +4.8% | 232,400 |
2019/06/28 | 1,710 | 1,728 | 1,678 | 1,684 | +8 | +0.5% | 109,000 |
2019/06/27 | 1,657 | 1,695 | 1,641 | 1,676 | -6 | -0.4% | 82,200 |
2019/06/26 | 1,624 | 1,712 | 1,624 | 1,682 | +38 | +2.3% | 159,000 |
2019/06/25 | 1,625 | 1,677 | 1,625 | 1,644 | +34 | +2.1% | 200,200 |
2019/06/24 | 1,591 | 1,617 | 1,576 | 1,610 | +13 | +0.8% | 76,900 |
2019/06/21 | 1,628 | 1,648 | 1,596 | 1,597 | -31 | -1.9% | 126,400 |
2019/06/20 | 1,590 | 1,634 | 1,585 | 1,628 | +46 | +2.9% | 67,300 |
2019/06/19 | 1,571 | 1,586 | 1,528 | 1,582 | +35 | +2.3% | 98,600 |
2019/06/18 | 1,559 | 1,590 | 1,543 | 1,547 | -21 | -1.3% | 91,400 |
2019/06/17 | 1,574 | 1,584 | 1,555 | 1,568 | -24 | -1.5% | 54,900 |
2019/06/14 | 1,536 | 1,595 | 1,536 | 1,592 | +72 | +4.7% | 146,600 |
1251~
1300
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