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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,429 | 1,431 | 1,400 | 1,426 | -3 | -0.2% | 160,000 |
| 2017/07/10 | 1,419 | 1,439 | 1,409 | 1,429 | +39 | +2.8% | 240,100 |
| 2017/07/07 | 1,372 | 1,397 | 1,372 | 1,390 | +8 | +0.6% | 162,500 |
| 2017/07/06 | 1,400 | 1,400 | 1,369 | 1,382 | -4 | -0.3% | 95,000 |
| 2017/07/05 | 1,381 | 1,395 | 1,341 | 1,386 | +1 | +0.1% | 283,100 |
| 2017/07/04 | 1,430 | 1,433 | 1,377 | 1,385 | -51 | -3.6% | 276,100 |
| 2017/07/03 | 1,468 | 1,475 | 1,407 | 1,436 | -21 | -1.4% | 251,000 |
| 2017/06/30 | 1,454 | 1,457 | 1,425 | 1,457 | -26 | -1.8% | 239,500 |
| 2017/06/29 | 1,470 | 1,492 | 1,461 | 1,483 | +25 | +1.7% | 136,200 |
| 2017/06/28 | 1,503 | 1,512 | 1,458 | 1,458 | -30 | -2% | 200,100 |
| 2017/06/27 | 1,483 | 1,496 | 1,444 | 1,488 | +8 | +0.5% | 160,700 |
| 2017/06/26 | 1,471 | 1,503 | 1,465 | 1,480 | +9 | +0.6% | 185,400 |
| 2017/06/23 | 1,495 | 1,509 | 1,456 | 1,471 | -23 | -1.5% | 230,700 |
| 2017/06/22 | 1,530 | 1,537 | 1,486 | 1,494 | -43 | -2.8% | 239,900 |
| 2017/06/21 | 1,521 | 1,576 | 1,495 | 1,537 | +3 | +0.2% | 348,200 |
| 2017/06/20 | 1,511 | 1,545 | 1,487 | 1,534 | +52 | +3.5% | 447,800 |
| 2017/06/19 | 1,422 | 1,496 | 1,422 | 1,482 | +70 | +5% | 298,800 |
| 2017/06/16 | 1,401 | 1,419 | 1,373 | 1,412 | +11 | +0.8% | 212,100 |
| 2017/06/15 | 1,431 | 1,442 | 1,384 | 1,401 | -30 | -2.1% | 194,900 |
| 2017/06/14 | 1,443 | 1,455 | 1,419 | 1,431 | -6 | -0.4% | 179,400 |
| 2017/06/13 | 1,449 | 1,478 | 1,433 | 1,437 | -21 | -1.4% | 205,800 |
| 2017/06/12 | 1,542 | 1,545 | 1,437 | 1,458 | -67 | -4.4% | 433,100 |
| 2017/06/09 | 1,620 | 1,645 | 1,521 | 1,525 | +55 | +3.7% | 1,086,000 |
| 2017/06/08 | 1,483 | 1,487 | 1,466 | 1,470 | -24 | -1.6% | 141,400 |
| 2017/06/07 | 1,425 | 1,497 | 1,411 | 1,494 | +89 | +6.3% | 327,700 |
| 2017/06/06 | 1,459 | 1,459 | 1,395 | 1,405 | -58 | -4% | 288,400 |
| 2017/06/05 | 1,421 | 1,470 | 1,421 | 1,463 | +31 | +2.2% | 138,600 |
| 2017/06/02 | 1,469 | 1,472 | 1,427 | 1,432 | -34 | -2.3% | 234,300 |
| 2017/06/01 | 1,475 | 1,488 | 1,448 | 1,466 | +4 | +0.3% | 186,500 |
| 2017/05/31 | 1,472 | 1,480 | 1,460 | 1,462 | -19 | -1.3% | 204,800 |
| 2017/05/30 | 1,491 | 1,505 | 1,476 | 1,481 | -10 | -0.7% | 233,300 |
| 2017/05/29 | 1,498 | 1,512 | 1,472 | 1,491 | +66 | +4.6% | 407,300 |
| 2017/05/26 | 1,421 | 1,436 | 1,413 | 1,425 | -13 | -0.9% | 196,100 |
| 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 |
1801～
1850
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
