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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,141 | 1,149 | 1,114 | 1,118 | -19 | -1.7% | 33,000 |
| 2024/04/11 | 1,142 | 1,143 | 1,123 | 1,137 | -13 | -1.1% | 57,800 |
| 2024/04/10 | 1,160 | 1,162 | 1,147 | 1,150 | -10 | -0.9% | 37,300 |
| 2024/04/09 | 1,155 | 1,160 | 1,153 | 1,160 | ±0 | ±0% | 39,400 |
| 2024/04/08 | 1,155 | 1,162 | 1,151 | 1,160 | +6 | +0.5% | 37,500 |
| 2024/04/05 | 1,159 | 1,169 | 1,147 | 1,154 | -20 | -1.7% | 50,100 |
| 2024/04/04 | 1,177 | 1,182 | 1,166 | 1,174 | -3 | -0.3% | 48,200 |
| 2024/04/03 | 1,161 | 1,190 | 1,148 | 1,177 | -5 | -0.4% | 87,200 |
| 2024/04/02 | 1,184 | 1,196 | 1,161 | 1,182 | -5 | -0.4% | 78,100 |
| 2024/04/01 | 1,198 | 1,204 | 1,167 | 1,187 | -1 | -0.1% | 109,200 |
| 2024/03/29 | 1,200 | 1,205 | 1,142 | 1,188 | +94 | +8.6% | 637,200 |
| 2024/03/28 | 1,120 | 1,120 | 1,082 | 1,094 | -13 | -1.2% | 41,800 |
| 2024/03/27 | 1,107 | 1,114 | 1,092 | 1,107 | +3 | +0.3% | 107,300 |
| 2024/03/26 | 1,110 | 1,112 | 1,095 | 1,104 | -1 | -0.1% | 39,700 |
| 2024/03/25 | 1,117 | 1,129 | 1,105 | 1,105 | -14 | -1.3% | 35,700 |
| 2024/03/22 | 1,131 | 1,131 | 1,111 | 1,119 | -19 | -1.7% | 29,300 |
| 2024/03/21 | 1,149 | 1,151 | 1,133 | 1,138 | +5 | +0.4% | 94,400 |
| 2024/03/19 | 1,120 | 1,139 | 1,114 | 1,133 | +22 | +2% | 29,700 |
| 2024/03/18 | 1,105 | 1,111 | 1,093 | 1,111 | +7 | +0.6% | 38,100 |
| 2024/03/15 | 1,105 | 1,108 | 1,094 | 1,104 | ±0 | ±0% | 33,000 |
| 2024/03/14 | 1,110 | 1,111 | 1,097 | 1,104 | -3 | -0.3% | 30,300 |
| 2024/03/13 | 1,133 | 1,135 | 1,107 | 1,107 | -29 | -2.6% | 38,300 |
| 2024/03/12 | 1,108 | 1,136 | 1,087 | 1,136 | +15 | +1.3% | 44,000 |
| 2024/03/11 | 1,130 | 1,139 | 1,107 | 1,121 | -31 | -2.7% | 50,400 |
| 2024/03/08 | 1,119 | 1,156 | 1,119 | 1,152 | +28 | +2.5% | 88,300 |
| 2024/03/07 | 1,128 | 1,143 | 1,118 | 1,124 | -4 | -0.4% | 33,200 |
| 2024/03/06 | 1,126 | 1,143 | 1,116 | 1,128 | -9 | -0.8% | 38,800 |
| 2024/03/05 | 1,088 | 1,144 | 1,088 | 1,137 | +51 | +4.7% | 89,500 |
| 2024/03/04 | 1,090 | 1,096 | 1,081 | 1,086 | -6 | -0.5% | 63,600 |
| 2024/03/01 | 1,108 | 1,118 | 1,092 | 1,092 | -17 | -1.5% | 39,800 |
| 2024/02/29 | 1,120 | 1,129 | 1,106 | 1,109 | -31 | -2.7% | 59,700 |
| 2024/02/28 | 1,116 | 1,142 | 1,116 | 1,140 | +12 | +1.1% | 53,700 |
| 2024/02/27 | 1,168 | 1,168 | 1,121 | 1,128 | -37 | -3.2% | 76,200 |
| 2024/02/26 | 1,139 | 1,172 | 1,137 | 1,165 | +26 | +2.3% | 63,600 |
| 2024/02/22 | 1,144 | 1,166 | 1,126 | 1,139 | -9 | -0.8% | 76,200 |
| 2024/02/21 | 1,160 | 1,172 | 1,143 | 1,148 | -12 | -1% | 37,700 |
| 2024/02/20 | 1,180 | 1,182 | 1,145 | 1,160 | -13 | -1.1% | 59,400 |
| 2024/02/19 | 1,116 | 1,173 | 1,116 | 1,173 | +48 | +4.3% | 70,900 |
| 2024/02/16 | 1,091 | 1,131 | 1,090 | 1,125 | +18 | +1.6% | 75,000 |
| 2024/02/15 | 1,152 | 1,152 | 1,107 | 1,107 | -38 | -3.3% | 316,900 |
| 2024/02/14 | 1,162 | 1,181 | 1,140 | 1,145 | -77 | -6.3% | 422,800 |
| 2024/02/13 | 1,242 | 1,253 | 1,210 | 1,222 | -17 | -1.4% | 176,300 |
| 2024/02/09 | 1,229 | 1,247 | 1,229 | 1,239 | +8 | +0.6% | 36,400 |
| 2024/02/08 | 1,245 | 1,245 | 1,221 | 1,231 | -18 | -1.4% | 53,400 |
| 2024/02/07 | 1,254 | 1,258 | 1,243 | 1,249 | -5 | -0.4% | 27,600 |
| 2024/02/06 | 1,240 | 1,262 | 1,237 | 1,254 | +3 | +0.2% | 30,000 |
| 2024/02/05 | 1,234 | 1,255 | 1,231 | 1,251 | +16 | +1.3% | 43,400 |
| 2024/02/02 | 1,229 | 1,247 | 1,229 | 1,235 | +6 | +0.5% | 23,900 |
| 2024/02/01 | 1,249 | 1,251 | 1,229 | 1,229 | -23 | -1.8% | 62,600 |
| 2024/01/31 | 1,257 | 1,260 | 1,234 | 1,252 | -9 | -0.7% | 75,700 |
151～
200
件表示中 / 5090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 | 124,700円 | -1.0% | +402.6% | 5.21% | 16.75倍 | 0.69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 |
| エフアンドエム | 151,000円 | +12.2% | -14.7% | 2.65% | 16.45倍 | 1.85倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ウィルＧ | 97,400円 | +1.6% | -50.4% | 4.52% | 13.55倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| アイ・ケイ・ケイ | 72,600円 | +6.2% | +7.0% | 3.31% | 14.63倍 | 2.20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 | 39,700円 | +0.6% | -21.2% | 3.02% | 28.48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 |
市場注目の銘柄
チャート関連のコラム
