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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,156 | 1,183 | 1,133 | 1,163 | +10 | +0.9% | 413,500 |
| 2018/02/20 | 1,133 | 1,175 | 1,126 | 1,153 | +4 | +0.3% | 632,200 |
| 2018/02/19 | 1,042 | 1,162 | 1,042 | 1,149 | +110 | +10.6% | 959,900 |
| 2018/02/16 | 1,013 | 1,039 | 996 | 1,039 | +47 | +4.7% | 382,600 |
| 2018/02/15 | 976 | 1,000 | 943 | 992 | +35 | +3.7% | 317,700 |
| 2018/02/14 | 1,023 | 1,039 | 951 | 957 | -66 | -6.5% | 778,600 |
| 2018/02/13 | 1,071 | 1,078 | 1,010 | 1,023 | +3 | +0.3% | 919,600 |
| 2018/02/09 | 1,000 | 1,068 | 1,000 | 1,020 | -280 | -21.5% | 1,809,700 |
| 2018/02/08 | 1,315 | 1,330 | 1,277 | 1,300 | -22 | -1.7% | 361,300 |
| 2018/02/07 | 1,380 | 1,410 | 1,319 | 1,322 | -34 | -2.5% | 303,200 |
| 2018/02/06 | 1,377 | 1,424 | 1,324 | 1,356 | -173 | -11.3% | 391,000 |
| 2018/02/05 | 1,488 | 1,542 | 1,488 | 1,529 | +1 | +0.1% | 223,200 |
| 2018/02/02 | 1,540 | 1,540 | 1,490 | 1,528 | +4 | +0.3% | 272,300 |
| 2018/02/01 | 1,499 | 1,536 | 1,468 | 1,524 | +36 | +2.4% | 287,400 |
| 2018/01/31 | 1,535 | 1,539 | 1,488 | 1,488 | -39 | -2.6% | 273,600 |
| 2018/01/30 | 1,480 | 1,543 | 1,479 | 1,527 | +47 | +3.2% | 750,400 |
| 2018/01/29 | 1,457 | 1,506 | 1,457 | 1,480 | +36 | +2.5% | 319,800 |
| 2018/01/26 | 1,430 | 1,455 | 1,413 | 1,444 | +17 | +1.2% | 215,100 |
| 2018/01/25 | 1,401 | 1,447 | 1,397 | 1,427 | +31 | +2.2% | 330,100 |
| 2018/01/24 | 1,379 | 1,413 | 1,378 | 1,396 | +25 | +1.8% | 193,900 |
| 2018/01/23 | 1,365 | 1,379 | 1,354 | 1,371 | +21 | +1.6% | 138,800 |
| 2018/01/22 | 1,370 | 1,372 | 1,337 | 1,350 | -1 | -0.1% | 131,300 |
| 2018/01/19 | 1,385 | 1,385 | 1,333 | 1,351 | -8 | -0.6% | 164,300 |
| 2018/01/18 | 1,420 | 1,420 | 1,354 | 1,359 | -25 | -1.8% | 302,400 |
| 2018/01/17 | 1,429 | 1,437 | 1,372 | 1,384 | -20 | -1.4% | 293,000 |
| 2018/01/16 | 1,347 | 1,431 | 1,344 | 1,404 | +68 | +5.1% | 529,900 |
| 2018/01/15 | 1,350 | 1,350 | 1,314 | 1,336 | +14 | +1.1% | 137,500 |
| 2018/01/12 | 1,312 | 1,342 | 1,308 | 1,322 | +11 | +0.8% | 184,000 |
| 2018/01/11 | 1,309 | 1,341 | 1,297 | 1,311 | +8 | +0.6% | 207,400 |
| 2018/01/10 | 1,304 | 1,323 | 1,298 | 1,303 | +1 | +0.1% | 188,200 |
| 2018/01/09 | 1,288 | 1,341 | 1,279 | 1,302 | +31 | +2.4% | 322,800 |
| 2018/01/05 | 1,252 | 1,276 | 1,235 | 1,271 | +19 | +1.5% | 160,700 |
| 2018/01/04 | 1,293 | 1,293 | 1,233 | 1,252 | -22 | -1.7% | 160,000 |
| 2017/12/29 | 1,270 | 1,294 | 1,261 | 1,274 | +4 | +0.3% | 163,100 |
| 2017/12/28 | 1,233 | 1,276 | 1,222 | 1,270 | +44 | +3.6% | 223,500 |
| 2017/12/27 | 1,220 | 1,231 | 1,195 | 1,226 | -9 | -0.7% | 353,400 |
| 2017/12/26 | 1,255 | 1,265 | 1,224 | 1,235 | -30 | -2.4% | 269,600 |
| 2017/12/25 | 1,311 | 1,312 | 1,247 | 1,265 | -45 | -3.4% | 288,400 |
| 2017/12/22 | 1,339 | 1,346 | 1,309 | 1,310 | -27 | -2% | 137,500 |
| 2017/12/21 | 1,309 | 1,369 | 1,309 | 1,337 | +28 | +2.1% | 193,000 |
| 2017/12/20 | 1,364 | 1,364 | 1,304 | 1,309 | -44 | -3.3% | 121,400 |
| 2017/12/19 | 1,350 | 1,358 | 1,320 | 1,353 | +10 | +0.7% | 152,300 |
| 2017/12/18 | 1,350 | 1,361 | 1,326 | 1,343 | +8 | +0.6% | 165,800 |
| 2017/12/15 | 1,323 | 1,345 | 1,311 | 1,335 | +20 | +1.5% | 229,600 |
| 2017/12/14 | 1,291 | 1,342 | 1,283 | 1,315 | +40 | +3.1% | 230,400 |
| 2017/12/13 | 1,280 | 1,282 | 1,254 | 1,275 | -11 | -0.9% | 155,100 |
| 2017/12/12 | 1,302 | 1,302 | 1,267 | 1,286 | -10 | -0.8% | 185,200 |
| 2017/12/11 | 1,298 | 1,312 | 1,287 | 1,296 | +8 | +0.6% | 94,900 |
| 2017/12/08 | 1,297 | 1,317 | 1,278 | 1,288 | -4 | -0.3% | 119,900 |
| 2017/12/07 | 1,273 | 1,302 | 1,268 | 1,292 | +19 | +1.5% | 70,700 |
1651～
1700
件表示中 / 5091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 | 124,300円 | -1.0% | +402.6% | 5.23% | 16.69倍 | 0.68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 |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.19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 |
| Ｅ Ｇ | 179,800円 | +8.6% | +6.8% | 1.95% | 17.00倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
