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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,439 | 1,478 | 1,423 | 1,438 | +6 | +0.4% | 310,300 |
| 2017/05/24 | 1,438 | 1,456 | 1,425 | 1,432 | -4 | -0.3% | 204,600 |
| 2017/05/23 | 1,430 | 1,442 | 1,401 | 1,436 | +12 | +0.8% | 303,400 |
| 2017/05/22 | 1,406 | 1,433 | 1,367 | 1,424 | +24 | +1.7% | 297,400 |
| 2017/05/19 | 1,386 | 1,424 | 1,380 | 1,400 | +25 | +1.8% | 282,800 |
| 2017/05/18 | 1,373 | 1,421 | 1,370 | 1,375 | -57 | -4% | 335,300 |
| 2017/05/17 | 1,400 | 1,448 | 1,392 | 1,432 | +34 | +2.4% | 436,900 |
| 2017/05/16 | 1,393 | 1,410 | 1,380 | 1,398 | -5 | -0.4% | 291,300 |
| 2017/05/15 | 1,345 | 1,411 | 1,330 | 1,403 | +41 | +3% | 296,000 |
| 2017/05/12 | 1,341 | 1,397 | 1,336 | 1,362 | +11 | +0.8% | 341,800 |
| 2017/05/11 | 1,340 | 1,360 | 1,313 | 1,351 | +32 | +2.4% | 569,800 |
| 2017/05/10 | 1,328 | 1,336 | 1,302 | 1,319 | -21 | -1.6% | 379,000 |
| 2017/05/09 | 1,356 | 1,370 | 1,321 | 1,340 | -8 | -0.6% | 235,800 |
| 2017/05/08 | 1,372 | 1,380 | 1,318 | 1,348 | -15 | -1.1% | 680,200 |
| 2017/05/02 | 1,348 | 1,382 | 1,297 | 1,363 | +1 | +0.1% | 1,810,900 |
| 2017/05/01 | 1,212 | 1,362 | 1,205 | 1,362 | +300 | +28.2% | 2,470,700 |
| 2017/04/28 | 1,071 | 1,085 | 1,040 | 1,062 | +2 | +0.2% | 336,000 |
| 2017/04/27 | 1,060 | 1,070 | 1,046 | 1,060 | +2 | +0.2% | 251,500 |
| 2017/04/26 | 1,045 | 1,075 | 1,036 | 1,058 | +19 | +1.8% | 254,100 |
| 2017/04/25 | 1,021 | 1,048 | 997 | 1,039 | +18 | +1.8% | 201,300 |
| 2017/04/24 | 1,020 | 1,063 | 1,018 | 1,021 | +14 | +1.4% | 136,300 |
| 2017/04/21 | 1,011 | 1,012 | 991 | 1,007 | +11 | +1.1% | 180,100 |
| 2017/04/20 | 1,010 | 1,024 | 993 | 996 | -4 | -0.4% | 134,500 |
| 2017/04/19 | 993 | 1,010 | 993 | 1,000 | +7 | +0.7% | 96,400 |
| 2017/04/18 | 1,009 | 1,012 | 988 | 993 | -1 | -0.1% | 86,800 |
| 2017/04/17 | 970 | 1,009 | 970 | 994 | +17 | +1.7% | 118,600 |
| 2017/04/14 | 972 | 996 | 971 | 977 | -7 | -0.7% | 80,600 |
| 2017/04/13 | 965 | 994 | 965 | 984 | +11 | +1.1% | 111,900 |
| 2017/04/12 | 994 | 997 | 965 | 973 | -26 | -2.6% | 138,700 |
| 2017/04/11 | 1,007 | 1,022 | 993 | 999 | -23 | -2.3% | 137,700 |
| 2017/04/10 | 1,011 | 1,049 | 1,010 | 1,022 | +24 | +2.4% | 159,400 |
| 2017/04/07 | 990 | 1,039 | 982 | 998 | +10 | +1% | 244,800 |
| 2017/04/06 | 1,014 | 1,014 | 975 | 988 | -26 | -2.6% | 208,700 |
| 2017/04/05 | 1,016 | 1,060 | 989 | 1,014 | -11 | -1.1% | 298,200 |
| 2017/04/04 | 1,046 | 1,065 | 1,011 | 1,025 | -27 | -2.6% | 170,200 |
| 2017/04/03 | 1,054 | 1,065 | 1,041 | 1,052 | -2 | -0.2% | 125,400 |
| 2017/03/31 | 1,069 | 1,071 | 1,053 | 1,054 | -12 | -1.1% | 120,900 |
| 2017/03/30 | 1,080 | 1,083 | 1,056 | 1,066 | -23 | -2.1% | 138,300 |
| 2017/03/29 | 1,091 | 1,109 | 1,083 | 1,089 | -3 | -0.3% | 122,800 |
| 2017/03/28 | 1,069 | 1,098 | 1,069 | 1,092 | +41 | +3.9% | 177,500 |
| 2017/03/27 | 1,075 | 1,100 | 1,044 | 1,051 | -15 | -1.4% | 167,000 |
| 2017/03/24 | 1,054 | 1,075 | 1,049 | 1,066 | +12 | +1.1% | 142,600 |
| 2017/03/23 | 1,035 | 1,064 | 1,034 | 1,054 | +30 | +2.9% | 218,300 |
| 2017/03/22 | 1,022 | 1,042 | 1,005 | 1,024 | -12 | -1.2% | 132,500 |
| 2017/03/21 | 1,023 | 1,043 | 1,019 | 1,036 | +13 | +1.3% | 107,200 |
| 2017/03/17 | 1,014 | 1,029 | 1,011 | 1,023 | +9 | +0.9% | 107,000 |
| 2017/03/16 | 983 | 1,020 | 983 | 1,014 | +16 | +1.6% | 153,500 |
| 2017/03/15 | 1,029 | 1,032 | 997 | 998 | -26 | -2.5% | 185,900 |
| 2017/03/14 | 1,049 | 1,049 | 1,008 | 1,024 | -23 | -2.2% | 220,800 |
| 2017/03/13 | 1,049 | 1,073 | 1,045 | 1,047 | -3 | -0.3% | 174,300 |
1801～
1850
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 | 94,500円 | -5.3% | +318.0% | 4.76% | 12.69倍 | 0.52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 | 155,200円 | +8.1% | +3.3% | 1.80% | 16.96倍 | 4.06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 | 171,400円 | +8.0% | -9.1% | 4.08% | 9.05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
