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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,218 | 1,226 | 1,196 | 1,202 | -11 | -0.9% | 160,300 |
| 2017/09/26 | 1,219 | 1,223 | 1,197 | 1,213 | -16 | -1.3% | 150,800 |
| 2017/09/25 | 1,214 | 1,233 | 1,201 | 1,229 | +15 | +1.2% | 136,400 |
| 2017/09/22 | 1,214 | 1,227 | 1,200 | 1,214 | -3 | -0.2% | 160,600 |
| 2017/09/21 | 1,237 | 1,240 | 1,214 | 1,217 | -16 | -1.3% | 142,400 |
| 2017/09/20 | 1,235 | 1,246 | 1,215 | 1,233 | -15 | -1.2% | 84,000 |
| 2017/09/19 | 1,251 | 1,255 | 1,240 | 1,248 | +12 | +1% | 93,500 |
| 2017/09/15 | 1,202 | 1,242 | 1,202 | 1,236 | +7 | +0.6% | 97,300 |
| 2017/09/14 | 1,250 | 1,250 | 1,211 | 1,229 | -21 | -1.7% | 117,200 |
| 2017/09/13 | 1,245 | 1,253 | 1,226 | 1,250 | +20 | +1.6% | 136,400 |
| 2017/09/12 | 1,230 | 1,238 | 1,208 | 1,230 | +38 | +3.2% | 151,400 |
| 2017/09/11 | 1,212 | 1,225 | 1,180 | 1,192 | -14 | -1.2% | 148,800 |
| 2017/09/08 | 1,184 | 1,230 | 1,184 | 1,206 | +22 | +1.9% | 176,400 |
| 2017/09/07 | 1,196 | 1,217 | 1,181 | 1,184 | +4 | +0.3% | 201,900 |
| 2017/09/06 | 1,149 | 1,196 | 1,141 | 1,180 | -10 | -0.8% | 185,300 |
| 2017/09/05 | 1,228 | 1,240 | 1,176 | 1,190 | -50 | -4% | 256,700 |
| 2017/09/04 | 1,271 | 1,271 | 1,230 | 1,240 | -33 | -2.6% | 157,400 |
| 2017/09/01 | 1,264 | 1,276 | 1,244 | 1,273 | +3 | +0.2% | 151,600 |
| 2017/08/31 | 1,237 | 1,274 | 1,236 | 1,270 | +33 | +2.7% | 143,100 |
| 2017/08/30 | 1,257 | 1,261 | 1,230 | 1,237 | -14 | -1.1% | 157,700 |
| 2017/08/29 | 1,249 | 1,264 | 1,240 | 1,251 | -22 | -1.7% | 106,600 |
| 2017/08/28 | 1,255 | 1,274 | 1,251 | 1,273 | +10 | +0.8% | 70,000 |
| 2017/08/25 | 1,282 | 1,282 | 1,238 | 1,263 | -12 | -0.9% | 132,000 |
| 2017/08/24 | 1,240 | 1,282 | 1,240 | 1,275 | +23 | +1.8% | 149,300 |
| 2017/08/23 | 1,246 | 1,258 | 1,228 | 1,252 | +11 | +0.9% | 122,500 |
| 2017/08/22 | 1,260 | 1,284 | 1,230 | 1,241 | -19 | -1.5% | 176,100 |
| 2017/08/21 | 1,275 | 1,280 | 1,245 | 1,260 | -20 | -1.6% | 188,200 |
| 2017/08/18 | 1,291 | 1,300 | 1,268 | 1,280 | -46 | -3.5% | 214,900 |
| 2017/08/17 | 1,272 | 1,334 | 1,270 | 1,326 | +27 | +2.1% | 346,100 |
| 2017/08/16 | 1,260 | 1,299 | 1,239 | 1,299 | +64 | +5.2% | 279,400 |
| 2017/08/15 | 1,224 | 1,241 | 1,200 | 1,235 | +35 | +2.9% | 273,200 |
| 2017/08/14 | 1,180 | 1,224 | 1,171 | 1,200 | +39 | +3.4% | 473,800 |
| 2017/08/10 | 1,321 | 1,325 | 1,145 | 1,161 | -181 | -13.5% | 1,275,400 |
| 2017/08/09 | 1,430 | 1,430 | 1,338 | 1,342 | -58 | -4.1% | 501,100 |
| 2017/08/08 | 1,437 | 1,437 | 1,395 | 1,400 | +83 | +6.3% | 540,300 |
| 2017/08/07 | 1,334 | 1,340 | 1,312 | 1,317 | +6 | +0.5% | 93,400 |
| 2017/08/04 | 1,297 | 1,329 | 1,285 | 1,311 | +5 | +0.4% | 167,600 |
| 2017/08/03 | 1,320 | 1,337 | 1,301 | 1,306 | -32 | -2.4% | 151,300 |
| 2017/08/02 | 1,318 | 1,349 | 1,314 | 1,338 | +18 | +1.4% | 276,000 |
| 2017/08/01 | 1,381 | 1,387 | 1,310 | 1,320 | -73 | -5.2% | 293,200 |
| 2017/07/31 | 1,381 | 1,403 | 1,367 | 1,393 | -13 | -0.9% | 212,300 |
| 2017/07/28 | 1,379 | 1,406 | 1,355 | 1,406 | +30 | +2.2% | 399,600 |
| 2017/07/27 | 1,402 | 1,402 | 1,375 | 1,376 | -26 | -1.9% | 161,300 |
| 2017/07/26 | 1,427 | 1,427 | 1,393 | 1,402 | -22 | -1.5% | 146,400 |
| 2017/07/25 | 1,437 | 1,438 | 1,404 | 1,424 | -13 | -0.9% | 112,500 |
| 2017/07/24 | 1,424 | 1,445 | 1,408 | 1,437 | +23 | +1.6% | 147,700 |
| 2017/07/21 | 1,395 | 1,429 | 1,395 | 1,414 | +22 | +1.6% | 169,700 |
| 2017/07/20 | 1,429 | 1,442 | 1,392 | 1,392 | -38 | -2.7% | 200,500 |
| 2017/07/19 | 1,399 | 1,432 | 1,378 | 1,430 | +30 | +2.1% | 227,800 |
| 2017/07/18 | 1,439 | 1,443 | 1,355 | 1,400 | -34 | -2.4% | 429,300 |
1901～
1950
件表示中 / 5244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 | 117,200円 | -13.3% | +96.1% | 3.92% | 9.30倍 | 0.67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 |
| 明光ネット | 74,500円 | +8.5% | +35.0% | 3.49% | 22.13倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| シンメンテＨＤ | 95,100円 | +12.5% | +9.2% | 1.89% | 16.12倍 | 5.07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 |
| ＡＢホテル | 143,700円 | +6.8% | +3.1% | 1.39% | 8.28倍 | 1.60倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ビーウィズ | 142,000円 | -4.8% | -60.3% | 5.42% | 44.31倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
