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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 5273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 | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97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 |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ファルコＨＤ | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
