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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,257 | 1,260 | 1,234 | 1,252 | -9 | -0.7% | 75,700 |
| 2024/01/30 | 1,253 | 1,274 | 1,252 | 1,261 | +8 | +0.6% | 69,300 |
| 2024/01/29 | 1,260 | 1,262 | 1,243 | 1,253 | -9 | -0.7% | 52,800 |
| 2024/01/26 | 1,255 | 1,282 | 1,236 | 1,262 | +1 | +0.1% | 119,100 |
| 2024/01/25 | 1,220 | 1,263 | 1,220 | 1,261 | +44 | +3.6% | 96,500 |
| 2024/01/24 | 1,220 | 1,225 | 1,207 | 1,217 | -9 | -0.7% | 43,000 |
| 2024/01/23 | 1,220 | 1,237 | 1,215 | 1,226 | +10 | +0.8% | 65,200 |
| 2024/01/22 | 1,194 | 1,218 | 1,185 | 1,216 | +25 | +2.1% | 63,100 |
| 2024/01/19 | 1,172 | 1,197 | 1,172 | 1,191 | +27 | +2.3% | 68,700 |
| 2024/01/18 | 1,180 | 1,190 | 1,157 | 1,164 | -26 | -2.2% | 68,400 |
| 2024/01/17 | 1,200 | 1,211 | 1,187 | 1,190 | -14 | -1.2% | 107,700 |
| 2024/01/16 | 1,199 | 1,216 | 1,192 | 1,204 | +5 | +0.4% | 64,900 |
| 2024/01/15 | 1,214 | 1,227 | 1,193 | 1,199 | -14 | -1.2% | 102,300 |
| 2024/01/12 | 1,254 | 1,266 | 1,211 | 1,213 | -61 | -4.8% | 96,600 |
| 2024/01/11 | 1,269 | 1,284 | 1,268 | 1,274 | +5 | +0.4% | 64,400 |
| 2024/01/10 | 1,288 | 1,288 | 1,260 | 1,269 | -19 | -1.5% | 84,100 |
| 2024/01/09 | 1,263 | 1,288 | 1,263 | 1,288 | +25 | +2% | 99,500 |
| 2024/01/05 | 1,259 | 1,274 | 1,256 | 1,263 | +9 | +0.7% | 67,200 |
| 2024/01/04 | 1,252 | 1,255 | 1,235 | 1,254 | +2 | +0.2% | 119,400 |
| 2023/12/29 | 1,255 | 1,279 | 1,248 | 1,252 | -5 | -0.4% | 166,700 |
| 2023/12/28 | 1,231 | 1,257 | 1,222 | 1,257 | -33 | -2.6% | 127,800 |
| 2023/12/27 | 1,268 | 1,299 | 1,265 | 1,290 | +29 | +2.3% | 305,300 |
| 2023/12/26 | 1,248 | 1,284 | 1,248 | 1,261 | +11 | +0.9% | 140,800 |
| 2023/12/25 | 1,276 | 1,284 | 1,242 | 1,250 | -29 | -2.3% | 111,000 |
| 2023/12/22 | 1,274 | 1,304 | 1,273 | 1,279 | +5 | +0.4% | 163,700 |
| 2023/12/21 | 1,250 | 1,289 | 1,250 | 1,274 | +14 | +1.1% | 119,900 |
| 2023/12/20 | 1,253 | 1,285 | 1,250 | 1,260 | +14 | +1.1% | 278,600 |
| 2023/12/19 | 1,256 | 1,256 | 1,221 | 1,246 | -17 | -1.3% | 128,900 |
| 2023/12/18 | 1,230 | 1,264 | 1,222 | 1,263 | +27 | +2.2% | 118,200 |
| 2023/12/15 | 1,237 | 1,253 | 1,231 | 1,236 | +5 | +0.4% | 87,500 |
| 2023/12/14 | 1,265 | 1,291 | 1,230 | 1,231 | -29 | -2.3% | 125,400 |
| 2023/12/13 | 1,241 | 1,271 | 1,241 | 1,260 | +19 | +1.5% | 132,300 |
| 2023/12/12 | 1,269 | 1,273 | 1,241 | 1,241 | -24 | -1.9% | 117,000 |
| 2023/12/11 | 1,228 | 1,266 | 1,228 | 1,265 | +37 | +3% | 44,400 |
| 2023/12/08 | 1,228 | 1,244 | 1,223 | 1,228 | -15 | -1.2% | 75,100 |
| 2023/12/07 | 1,260 | 1,263 | 1,240 | 1,243 | -17 | -1.3% | 68,900 |
| 2023/12/06 | 1,266 | 1,272 | 1,246 | 1,260 | -2 | -0.2% | 145,800 |
| 2023/12/05 | 1,270 | 1,280 | 1,260 | 1,262 | -20 | -1.6% | 70,600 |
| 2023/12/04 | 1,260 | 1,289 | 1,260 | 1,282 | +28 | +2.2% | 100,500 |
| 2023/12/01 | 1,251 | 1,263 | 1,239 | 1,254 | -11 | -0.9% | 108,900 |
| 2023/11/30 | 1,229 | 1,266 | 1,229 | 1,265 | +48 | +3.9% | 112,500 |
| 2023/11/29 | 1,195 | 1,227 | 1,190 | 1,217 | +28 | +2.4% | 86,800 |
| 2023/11/28 | 1,173 | 1,197 | 1,167 | 1,189 | +16 | +1.4% | 66,600 |
| 2023/11/27 | 1,155 | 1,173 | 1,152 | 1,173 | +19 | +1.6% | 57,600 |
| 2023/11/24 | 1,141 | 1,154 | 1,139 | 1,154 | +15 | +1.3% | 51,800 |
| 2023/11/22 | 1,132 | 1,145 | 1,132 | 1,139 | +11 | +1% | 47,700 |
| 2023/11/21 | 1,130 | 1,136 | 1,124 | 1,128 | -2 | -0.2% | 29,100 |
| 2023/11/20 | 1,133 | 1,142 | 1,130 | 1,130 | -3 | -0.3% | 28,100 |
| 2023/11/17 | 1,118 | 1,133 | 1,118 | 1,133 | +5 | +0.4% | 27,700 |
| 2023/11/16 | 1,130 | 1,138 | 1,122 | 1,128 | -2 | -0.2% | 29,500 |
201～
250
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
