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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,267 | 1,302 | 1,263 | 1,273 | +5 | +0.4% | 88,300 |
| 2017/12/05 | 1,280 | 1,289 | 1,257 | 1,268 | -17 | -1.3% | 76,600 |
| 2017/12/04 | 1,319 | 1,322 | 1,285 | 1,285 | -21 | -1.6% | 100,300 |
| 2017/12/01 | 1,332 | 1,332 | 1,302 | 1,306 | -17 | -1.3% | 62,200 |
| 2017/11/30 | 1,302 | 1,343 | 1,291 | 1,323 | +4 | +0.3% | 120,500 |
| 2017/11/29 | 1,339 | 1,344 | 1,306 | 1,319 | -6 | -0.5% | 89,500 |
| 2017/11/28 | 1,343 | 1,349 | 1,312 | 1,325 | -18 | -1.3% | 122,400 |
| 2017/11/27 | 1,365 | 1,379 | 1,332 | 1,343 | -17 | -1.3% | 99,500 |
| 2017/11/24 | 1,350 | 1,374 | 1,337 | 1,360 | +28 | +2.1% | 198,100 |
| 2017/11/22 | 1,339 | 1,359 | 1,330 | 1,332 | -7 | -0.5% | 85,600 |
| 2017/11/21 | 1,340 | 1,343 | 1,321 | 1,339 | +3 | +0.2% | 111,400 |
| 2017/11/20 | 1,348 | 1,348 | 1,324 | 1,336 | +14 | +1.1% | 90,000 |
| 2017/11/17 | 1,349 | 1,367 | 1,305 | 1,322 | +6 | +0.5% | 130,600 |
| 2017/11/16 | 1,277 | 1,325 | 1,268 | 1,316 | +39 | +3.1% | 91,000 |
| 2017/11/15 | 1,337 | 1,338 | 1,276 | 1,277 | -44 | -3.3% | 145,800 |
| 2017/11/14 | 1,361 | 1,376 | 1,320 | 1,321 | -48 | -3.5% | 254,800 |
| 2017/11/13 | 1,300 | 1,390 | 1,284 | 1,369 | +86 | +6.7% | 584,100 |
| 2017/11/10 | 1,222 | 1,297 | 1,221 | 1,283 | +14 | +1.1% | 391,600 |
| 2017/11/09 | 1,260 | 1,309 | 1,239 | 1,269 | +21 | +1.7% | 420,000 |
| 2017/11/08 | 1,212 | 1,248 | 1,200 | 1,248 | +46 | +3.8% | 185,900 |
| 2017/11/07 | 1,210 | 1,211 | 1,199 | 1,202 | -4 | -0.3% | 102,300 |
| 2017/11/06 | 1,225 | 1,225 | 1,201 | 1,206 | -11 | -0.9% | 73,300 |
| 2017/11/02 | 1,234 | 1,234 | 1,205 | 1,217 | -14 | -1.1% | 115,400 |
| 2017/11/01 | 1,231 | 1,243 | 1,224 | 1,231 | -1 | -0.1% | 96,500 |
| 2017/10/31 | 1,249 | 1,249 | 1,224 | 1,232 | -9 | -0.7% | 90,500 |
| 2017/10/30 | 1,229 | 1,248 | 1,225 | 1,241 | +12 | +1% | 197,000 |
| 2017/10/27 | 1,213 | 1,232 | 1,213 | 1,229 | +16 | +1.3% | 85,700 |
| 2017/10/26 | 1,184 | 1,237 | 1,180 | 1,213 | +27 | +2.3% | 242,300 |
| 2017/10/25 | 1,195 | 1,195 | 1,176 | 1,186 | -7 | -0.6% | 120,800 |
| 2017/10/24 | 1,200 | 1,201 | 1,177 | 1,193 | +1 | +0.1% | 82,600 |
| 2017/10/23 | 1,183 | 1,205 | 1,174 | 1,192 | +23 | +2% | 139,600 |
| 2017/10/20 | 1,177 | 1,178 | 1,160 | 1,169 | -12 | -1% | 144,200 |
| 2017/10/19 | 1,209 | 1,209 | 1,174 | 1,181 | -38 | -3.1% | 222,200 |
1651～
1700
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 | 95,500円 | -5.3% | +318.0% | 4.71% | 12.82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 | 153,400円 | +8.1% | +3.3% | 1.83% | 16.76倍 | 4.01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 | 33,700円 | +2.8% | +4.5% | 4.45% | 9.58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 | 173,100円 | +8.0% | -9.1% | 4.04% | 9.14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
