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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,105 | 1,116 | 1,087 | 1,108 | +11 | +1% | 48,100 |
| 2024/06/25 | 1,091 | 1,119 | 1,091 | 1,097 | +6 | +0.5% | 59,400 |
| 2024/06/24 | 1,068 | 1,093 | 1,060 | 1,091 | +23 | +2.2% | 164,100 |
| 2024/06/21 | 1,066 | 1,088 | 1,065 | 1,068 | +2 | +0.2% | 206,000 |
| 2024/06/20 | 1,060 | 1,068 | 1,042 | 1,066 | +16 | +1.5% | 167,400 |
| 2024/06/19 | 1,068 | 1,068 | 1,041 | 1,050 | -18 | -1.7% | 171,900 |
| 2024/06/18 | 1,043 | 1,068 | 1,038 | 1,068 | +25 | +2.4% | 178,200 |
| 2024/06/17 | 1,052 | 1,052 | 1,034 | 1,043 | -19 | -1.8% | 132,600 |
| 2024/06/14 | 1,040 | 1,066 | 1,036 | 1,062 | +19 | +1.8% | 51,900 |
| 2024/06/13 | 1,053 | 1,054 | 1,043 | 1,043 | -8 | -0.8% | 69,900 |
| 2024/06/12 | 1,051 | 1,058 | 1,051 | 1,051 | ±0 | ±0% | 20,200 |
| 2024/06/11 | 1,062 | 1,062 | 1,050 | 1,051 | -11 | -1% | 33,600 |
| 2024/06/10 | 1,053 | 1,063 | 1,053 | 1,062 | +8 | +0.8% | 15,600 |
| 2024/06/07 | 1,062 | 1,062 | 1,052 | 1,054 | +2 | +0.2% | 20,300 |
| 2024/06/06 | 1,070 | 1,070 | 1,051 | 1,052 | -18 | -1.7% | 26,100 |
| 2024/06/05 | 1,055 | 1,076 | 1,051 | 1,070 | +9 | +0.8% | 46,900 |
| 2024/06/04 | 1,061 | 1,067 | 1,057 | 1,061 | ±0 | ±0% | 24,800 |
| 2024/06/03 | 1,051 | 1,063 | 1,050 | 1,061 | +27 | +2.6% | 36,600 |
| 2024/05/31 | 1,011 | 1,034 | 1,011 | 1,034 | +25 | +2.5% | 39,200 |
| 2024/05/30 | 1,003 | 1,013 | 992 | 1,009 | +6 | +0.6% | 66,300 |
| 2024/05/29 | 1,031 | 1,031 | 1,003 | 1,003 | -19 | -1.9% | 46,500 |
| 2024/05/28 | 1,029 | 1,040 | 1,021 | 1,022 | -5 | -0.5% | 28,800 |
| 2024/05/27 | 1,045 | 1,045 | 1,021 | 1,027 | -14 | -1.3% | 25,500 |
| 2024/05/24 | 1,033 | 1,044 | 1,018 | 1,041 | +7 | +0.7% | 35,300 |
| 2024/05/23 | 1,040 | 1,040 | 1,030 | 1,034 | -2 | -0.2% | 27,100 |
| 2024/05/22 | 1,048 | 1,052 | 1,035 | 1,036 | -10 | -1% | 29,300 |
| 2024/05/21 | 1,052 | 1,064 | 1,046 | 1,046 | -5 | -0.5% | 28,900 |
| 2024/05/20 | 1,043 | 1,056 | 1,036 | 1,051 | +14 | +1.4% | 28,400 |
| 2024/05/17 | 1,026 | 1,040 | 1,024 | 1,037 | +8 | +0.8% | 30,700 |
| 2024/05/16 | 1,032 | 1,037 | 1,021 | 1,029 | -7 | -0.7% | 46,500 |
| 2024/05/15 | 1,052 | 1,058 | 1,034 | 1,036 | -10 | -1% | 55,500 |
| 2024/05/14 | 1,049 | 1,057 | 1,038 | 1,046 | -7 | -0.7% | 38,500 |
| 2024/05/13 | 1,036 | 1,061 | 1,032 | 1,053 | +5 | +0.5% | 61,100 |
| 2024/05/10 | 1,072 | 1,080 | 1,042 | 1,048 | -43 | -3.9% | 138,400 |
| 2024/05/09 | 1,075 | 1,097 | 1,067 | 1,091 | +14 | +1.3% | 56,500 |
| 2024/05/08 | 1,083 | 1,088 | 1,074 | 1,077 | -6 | -0.6% | 32,100 |
| 2024/05/07 | 1,074 | 1,089 | 1,074 | 1,083 | +9 | +0.8% | 36,400 |
| 2024/05/02 | 1,073 | 1,081 | 1,070 | 1,074 | -5 | -0.5% | 23,100 |
| 2024/05/01 | 1,084 | 1,085 | 1,071 | 1,079 | -14 | -1.3% | 31,900 |
| 2024/04/30 | 1,090 | 1,099 | 1,078 | 1,093 | +16 | +1.5% | 50,500 |
| 2024/04/26 | 1,082 | 1,082 | 1,057 | 1,077 | -5 | -0.5% | 39,300 |
| 2024/04/25 | 1,091 | 1,095 | 1,082 | 1,082 | -18 | -1.6% | 21,600 |
| 2024/04/24 | 1,114 | 1,114 | 1,092 | 1,100 | -7 | -0.6% | 30,300 |
| 2024/04/23 | 1,111 | 1,112 | 1,098 | 1,107 | -6 | -0.5% | 29,000 |
| 2024/04/22 | 1,087 | 1,116 | 1,074 | 1,113 | +47 | +4.4% | 54,400 |
| 2024/04/19 | 1,106 | 1,106 | 1,057 | 1,066 | -40 | -3.6% | 53,700 |
| 2024/04/18 | 1,079 | 1,109 | 1,076 | 1,106 | +21 | +1.9% | 30,200 |
| 2024/04/17 | 1,109 | 1,109 | 1,082 | 1,085 | -15 | -1.4% | 41,300 |
| 2024/04/16 | 1,122 | 1,122 | 1,091 | 1,100 | -39 | -3.4% | 82,100 |
| 2024/04/15 | 1,111 | 1,139 | 1,104 | 1,139 | +21 | +1.9% | 50,300 |
101～
150
件表示中 / 5090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 | 124,600円 | -1.0% | +402.6% | 5.22% | 16.74倍 | 0.69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 |
| エフアンドエム | 151,000円 | +12.2% | -14.7% | 2.65% | 16.45倍 | 1.85倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ウィルＧ | 97,100円 | +1.6% | -50.4% | 4.53% | 13.51倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.20倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 東京個別 | 39,600円 | +0.6% | -21.2% | 3.03% | 28.41倍 | 2.69倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
