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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,288 | 1,308 | 1,288 | 1,296 | +7 | +0.5% | 34,400 |
| 2025/02/04 | 1,318 | 1,318 | 1,286 | 1,289 | -9 | -0.7% | 36,400 |
| 2025/02/03 | 1,302 | 1,310 | 1,291 | 1,298 | -24 | -1.8% | 51,000 |
| 2025/01/31 | 1,340 | 1,340 | 1,312 | 1,322 | -18 | -1.3% | 49,600 |
| 2025/01/30 | 1,337 | 1,356 | 1,331 | 1,340 | -7 | -0.5% | 51,900 |
| 2025/01/29 | 1,359 | 1,367 | 1,338 | 1,347 | ±0 | ±0% | 73,200 |
| 2025/01/28 | 1,313 | 1,350 | 1,313 | 1,347 | +23 | +1.7% | 93,400 |
| 2025/01/27 | 1,305 | 1,334 | 1,305 | 1,324 | +22 | +1.7% | 145,300 |
| 2025/01/24 | 1,276 | 1,305 | 1,258 | 1,302 | +32 | +2.5% | 96,400 |
| 2025/01/23 | 1,287 | 1,287 | 1,268 | 1,270 | -25 | -1.9% | 61,000 |
| 2025/01/22 | 1,250 | 1,309 | 1,247 | 1,295 | +57 | +4.6% | 212,600 |
| 2025/01/21 | 1,240 | 1,240 | 1,217 | 1,238 | -1 | -0.1% | 49,300 |
| 2025/01/20 | 1,249 | 1,260 | 1,236 | 1,239 | -10 | -0.8% | 37,500 |
| 2025/01/17 | 1,256 | 1,257 | 1,242 | 1,249 | -3 | -0.2% | 38,900 |
| 2025/01/16 | 1,258 | 1,263 | 1,245 | 1,252 | +6 | +0.5% | 56,700 |
| 2025/01/15 | 1,251 | 1,260 | 1,226 | 1,246 | -5 | -0.4% | 91,000 |
| 2025/01/14 | 1,230 | 1,274 | 1,228 | 1,251 | +15 | +1.2% | 146,100 |
| 2025/01/10 | 1,219 | 1,255 | 1,219 | 1,236 | +11 | +0.9% | 139,500 |
| 2025/01/09 | 1,208 | 1,249 | 1,186 | 1,225 | +16 | +1.3% | 156,300 |
| 2025/01/08 | 1,212 | 1,229 | 1,202 | 1,209 | -18 | -1.5% | 57,100 |
| 2025/01/07 | 1,220 | 1,234 | 1,209 | 1,227 | +8 | +0.7% | 126,200 |
| 2025/01/06 | 1,214 | 1,234 | 1,205 | 1,219 | +2 | +0.2% | 128,900 |
| 2024/12/30 | 1,214 | 1,239 | 1,210 | 1,217 | +15 | +1.2% | 236,500 |
| 2024/12/27 | 1,206 | 1,210 | 1,180 | 1,202 | -70 | -5.5% | 334,700 |
| 2024/12/26 | 1,300 | 1,303 | 1,271 | 1,272 | -10 | -0.8% | 316,300 |
| 2024/12/25 | 1,282 | 1,287 | 1,268 | 1,282 | ±0 | ±0% | 145,800 |
| 2024/12/24 | 1,290 | 1,294 | 1,270 | 1,282 | -8 | -0.6% | 188,900 |
| 2024/12/23 | 1,291 | 1,295 | 1,270 | 1,290 | +1 | +0.1% | 174,500 |
| 2024/12/20 | 1,275 | 1,305 | 1,275 | 1,289 | +25 | +2% | 283,800 |
| 2024/12/19 | 1,260 | 1,283 | 1,252 | 1,264 | -3 | -0.2% | 155,900 |
| 2024/12/18 | 1,265 | 1,308 | 1,259 | 1,267 | -3 | -0.2% | 171,700 |
| 2024/12/17 | 1,275 | 1,284 | 1,260 | 1,270 | +4 | +0.3% | 242,700 |
| 2024/12/16 | 1,265 | 1,288 | 1,249 | 1,266 | -7 | -0.5% | 90,400 |
| 2024/12/13 | 1,252 | 1,293 | 1,252 | 1,273 | +11 | +0.9% | 254,900 |
| 2024/12/12 | 1,262 | 1,268 | 1,257 | 1,262 | ±0 | ±0% | 66,100 |
| 2024/12/11 | 1,260 | 1,267 | 1,242 | 1,262 | +2 | +0.2% | 58,900 |
| 2024/12/10 | 1,273 | 1,273 | 1,252 | 1,260 | -10 | -0.8% | 79,400 |
| 2024/12/09 | 1,267 | 1,278 | 1,266 | 1,270 | +5 | +0.4% | 59,100 |
| 2024/12/06 | 1,261 | 1,272 | 1,257 | 1,265 | -3 | -0.2% | 88,200 |
| 2024/12/05 | 1,261 | 1,276 | 1,260 | 1,268 | +8 | +0.6% | 102,000 |
| 2024/12/04 | 1,255 | 1,266 | 1,243 | 1,260 | +9 | +0.7% | 69,600 |
| 2024/12/03 | 1,249 | 1,252 | 1,237 | 1,251 | +9 | +0.7% | 74,800 |
| 2024/12/02 | 1,253 | 1,253 | 1,234 | 1,242 | -13 | -1% | 82,800 |
| 2024/11/29 | 1,250 | 1,264 | 1,248 | 1,255 | +1 | +0.1% | 98,200 |
| 2024/11/28 | 1,243 | 1,261 | 1,243 | 1,254 | -1 | -0.1% | 35,800 |
| 2024/11/27 | 1,270 | 1,270 | 1,242 | 1,255 | -22 | -1.7% | 88,800 |
| 2024/11/26 | 1,267 | 1,278 | 1,265 | 1,277 | +10 | +0.8% | 109,700 |
| 2024/11/25 | 1,266 | 1,275 | 1,256 | 1,267 | +24 | +1.9% | 87,000 |
| 2024/11/22 | 1,243 | 1,252 | 1,238 | 1,243 | -7 | -0.6% | 37,800 |
| 2024/11/21 | 1,246 | 1,260 | 1,244 | 1,250 | +4 | +0.3% | 70,700 |
101～
150
件表示中 / 5239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 | 117,400円 | -13.3% | +96.1% | 3.92% | 9.32倍 | 0.67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 |
| サンウェルズ | 58,900円 | +17.4% | - | 0.00% | - | 2.22倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| 明光ネット | 74,500円 | +8.5% | +35.0% | 3.49% | 22.13倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| エアトリ | 90,200円 | +5.4% | -0.5% | 1.11% | 16.83倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
