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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 1,855 | 1,986 | 1,741 | 1,980 | +225 | +12.8% | 1,335,500 |
2018/05/30 | 1,729 | 1,769 | 1,675 | 1,755 | +6 | +0.3% | 224,700 |
2018/05/29 | 1,799 | 1,806 | 1,742 | 1,749 | -43 | -2.4% | 121,200 |
2018/05/28 | 1,770 | 1,799 | 1,745 | 1,792 | +8 | +0.4% | 137,000 |
2018/05/25 | 1,780 | 1,840 | 1,773 | 1,784 | +4 | +0.2% | 216,600 |
2018/05/24 | 1,761 | 1,793 | 1,738 | 1,780 | +10 | +0.6% | 155,900 |
2018/05/23 | 1,731 | 1,770 | 1,701 | 1,770 | +33 | +1.9% | 172,300 |
2018/05/22 | 1,787 | 1,790 | 1,723 | 1,737 | -50 | -2.8% | 227,700 |
2018/05/21 | 1,830 | 1,830 | 1,763 | 1,787 | -43 | -2.3% | 264,700 |
2018/05/18 | 1,736 | 1,830 | 1,715 | 1,830 | +76 | +4.3% | 350,400 |
2018/05/17 | 1,709 | 1,778 | 1,695 | 1,754 | +69 | +4.1% | 198,200 |
2018/05/16 | 1,718 | 1,725 | 1,685 | 1,685 | -37 | -2.1% | 228,600 |
2018/05/15 | 1,730 | 1,785 | 1,720 | 1,722 | +7 | +0.4% | 169,900 |
2018/05/14 | 1,719 | 1,743 | 1,677 | 1,715 | -30 | -1.7% | 299,300 |
2018/05/11 | 1,651 | 1,763 | 1,589 | 1,745 | +54 | +3.2% | 503,700 |
2018/05/10 | 1,702 | 1,731 | 1,650 | 1,691 | -45 | -2.6% | 242,600 |
2018/05/09 | 1,713 | 1,750 | 1,685 | 1,736 | -5 | -0.3% | 340,400 |
2018/05/08 | 1,675 | 1,775 | 1,661 | 1,741 | +38 | +2.2% | 258,800 |
2018/05/07 | 1,600 | 1,725 | 1,589 | 1,703 | +104 | +6.5% | 382,300 |
2018/05/02 | 1,543 | 1,624 | 1,539 | 1,599 | +49 | +3.2% | 333,500 |
2018/05/01 | 1,700 | 1,794 | 1,485 | 1,550 | -87 | -5.3% | 704,300 |
2018/04/27 | 1,606 | 1,672 | 1,603 | 1,637 | +31 | +1.9% | 220,900 |
2018/04/26 | 1,611 | 1,678 | 1,597 | 1,606 | +6 | +0.4% | 274,900 |
2018/04/25 | 1,590 | 1,629 | 1,590 | 1,600 | +1 | +0.1% | 76,800 |
2018/04/24 | 1,594 | 1,616 | 1,579 | 1,599 | +18 | +1.1% | 123,600 |
2018/04/23 | 1,550 | 1,589 | 1,528 | 1,581 | +33 | +2.1% | 159,300 |
2018/04/20 | 1,513 | 1,556 | 1,510 | 1,548 | +45 | +3% | 205,000 |
2018/04/19 | 1,529 | 1,533 | 1,477 | 1,503 | +4 | +0.3% | 637,800 |
2018/04/18 | 1,596 | 1,596 | 1,472 | 1,499 | -80 | -5.1% | 748,100 |
2018/04/17 | 1,625 | 1,678 | 1,556 | 1,579 | -31 | -1.9% | 764,800 |
2018/04/16 | 1,648 | 1,667 | 1,594 | 1,610 | -18 | -1.1% | 645,300 |
2018/04/13 | 1,755 | 1,756 | 1,623 | 1,628 | -88 | -5.1% | 321,800 |
2018/04/12 | 1,744 | 1,762 | 1,664 | 1,716 | -29 | -1.7% | 238,200 |
2018/04/11 | 1,790 | 1,798 | 1,740 | 1,745 | -53 | -2.9% | 164,600 |
2018/04/10 | 1,805 | 1,878 | 1,773 | 1,798 | -9 | -0.5% | 499,300 |
2018/04/09 | 1,744 | 1,832 | 1,744 | 1,807 | +63 | +3.6% | 324,200 |
2018/04/06 | 1,654 | 1,779 | 1,652 | 1,744 | +106 | +6.5% | 591,600 |
2018/04/05 | 1,697 | 1,697 | 1,618 | 1,638 | -39 | -2.3% | 286,400 |
2018/04/04 | 1,784 | 1,785 | 1,673 | 1,677 | -67 | -3.8% | 666,800 |
2018/04/03 | 1,790 | 1,796 | 1,737 | 1,744 | -66 | -3.6% | 457,200 |
2018/04/02 | 1,680 | 1,844 | 1,680 | 1,810 | +160 | +9.7% | 753,600 |
2018/03/30 | 1,664 | 1,675 | 1,602 | 1,650 | -6 | -0.4% | 244,700 |
2018/03/29 | 1,580 | 1,680 | 1,520 | 1,656 | +116 | +7.5% | 528,700 |
2018/03/28 | 1,577 | 1,603 | 1,531 | 1,540 | -27 | -1.7% | 520,600 |
2018/03/27 | 1,600 | 1,624 | 1,544 | 1,567 | +18 | +1.2% | 510,700 |
2018/03/26 | 1,519 | 1,555 | 1,495 | 1,549 | +2 | +0.1% | 252,500 |
2018/03/23 | 1,516 | 1,590 | 1,515 | 1,547 | -24 | -1.5% | 319,700 |
2018/03/22 | 1,545 | 1,607 | 1,543 | 1,571 | +47 | +3.1% | 483,700 |
2018/03/20 | 1,500 | 1,557 | 1,500 | 1,524 | +1 | +0.1% | 328,800 |
2018/03/19 | 1,476 | 1,540 | 1,465 | 1,523 | +33 | +2.2% | 303,400 |
1551~
1600
件表示中 / 5058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 | 95,700円 | -5.3% | +318.0% | 4.70% | 12.85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 |
シンメンテHD | 152,100円 | +8.1% | +3.3% | 1.84% | 16.62倍 | 3.98倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
TOW | 33,800円 | +2.8% | +4.5% | 4.44% | 9.61倍 | 1.48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 |
幼児活動 | 138,500円 | +3.6% | +0.9% | 1.66% | 15.34倍 | 1.56倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「YYプロジェクト」の普及図る。園経営コンサルも |
人夢技術 | 172,500円 | +8.0% | -9.1% | 4.06% | 9.11倍 | 0.71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