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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,053 | 1,063 | 1,053 | 1,062 | +8 | +0.8% | 15,600 |
| 2024/06/07 | 1,062 | 1,062 | 1,052 | 1,054 | +2 | +0.2% | 20,300 |
| 2024/06/06 | 1,070 | 1,070 | 1,051 | 1,052 | -18 | -1.7% | 26,100 |
| 2024/06/05 | 1,055 | 1,076 | 1,051 | 1,070 | +9 | +0.8% | 46,900 |
| 2024/06/04 | 1,061 | 1,067 | 1,057 | 1,061 | ±0 | ±0% | 24,800 |
| 2024/06/03 | 1,051 | 1,063 | 1,050 | 1,061 | +27 | +2.6% | 36,600 |
| 2024/05/31 | 1,011 | 1,034 | 1,011 | 1,034 | +25 | +2.5% | 39,200 |
| 2024/05/30 | 1,003 | 1,013 | 992 | 1,009 | +6 | +0.6% | 66,300 |
| 2024/05/29 | 1,031 | 1,031 | 1,003 | 1,003 | -19 | -1.9% | 46,500 |
| 2024/05/28 | 1,029 | 1,040 | 1,021 | 1,022 | -5 | -0.5% | 28,800 |
| 2024/05/27 | 1,045 | 1,045 | 1,021 | 1,027 | -14 | -1.3% | 25,500 |
| 2024/05/24 | 1,033 | 1,044 | 1,018 | 1,041 | +7 | +0.7% | 35,300 |
| 2024/05/23 | 1,040 | 1,040 | 1,030 | 1,034 | -2 | -0.2% | 27,100 |
| 2024/05/22 | 1,048 | 1,052 | 1,035 | 1,036 | -10 | -1% | 29,300 |
| 2024/05/21 | 1,052 | 1,064 | 1,046 | 1,046 | -5 | -0.5% | 28,900 |
| 2024/05/20 | 1,043 | 1,056 | 1,036 | 1,051 | +14 | +1.4% | 28,400 |
| 2024/05/17 | 1,026 | 1,040 | 1,024 | 1,037 | +8 | +0.8% | 30,700 |
| 2024/05/16 | 1,032 | 1,037 | 1,021 | 1,029 | -7 | -0.7% | 46,500 |
| 2024/05/15 | 1,052 | 1,058 | 1,034 | 1,036 | -10 | -1% | 55,500 |
| 2024/05/14 | 1,049 | 1,057 | 1,038 | 1,046 | -7 | -0.7% | 38,500 |
| 2024/05/13 | 1,036 | 1,061 | 1,032 | 1,053 | +5 | +0.5% | 61,100 |
| 2024/05/10 | 1,072 | 1,080 | 1,042 | 1,048 | -43 | -3.9% | 138,400 |
| 2024/05/09 | 1,075 | 1,097 | 1,067 | 1,091 | +14 | +1.3% | 56,500 |
| 2024/05/08 | 1,083 | 1,088 | 1,074 | 1,077 | -6 | -0.6% | 32,100 |
| 2024/05/07 | 1,074 | 1,089 | 1,074 | 1,083 | +9 | +0.8% | 36,400 |
| 2024/05/02 | 1,073 | 1,081 | 1,070 | 1,074 | -5 | -0.5% | 23,100 |
| 2024/05/01 | 1,084 | 1,085 | 1,071 | 1,079 | -14 | -1.3% | 31,900 |
| 2024/04/30 | 1,090 | 1,099 | 1,078 | 1,093 | +16 | +1.5% | 50,500 |
| 2024/04/26 | 1,082 | 1,082 | 1,057 | 1,077 | -5 | -0.5% | 39,300 |
| 2024/04/25 | 1,091 | 1,095 | 1,082 | 1,082 | -18 | -1.6% | 21,600 |
| 2024/04/24 | 1,114 | 1,114 | 1,092 | 1,100 | -7 | -0.6% | 30,300 |
| 2024/04/23 | 1,111 | 1,112 | 1,098 | 1,107 | -6 | -0.5% | 29,000 |
| 2024/04/22 | 1,087 | 1,116 | 1,074 | 1,113 | +47 | +4.4% | 54,400 |
| 2024/04/19 | 1,106 | 1,106 | 1,057 | 1,066 | -40 | -3.6% | 53,700 |
| 2024/04/18 | 1,079 | 1,109 | 1,076 | 1,106 | +21 | +1.9% | 30,200 |
| 2024/04/17 | 1,109 | 1,109 | 1,082 | 1,085 | -15 | -1.4% | 41,300 |
| 2024/04/16 | 1,122 | 1,122 | 1,091 | 1,100 | -39 | -3.4% | 82,100 |
| 2024/04/15 | 1,111 | 1,139 | 1,104 | 1,139 | +21 | +1.9% | 50,300 |
| 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 |
201～
250
件表示中 / 5178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 | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74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 |
| ＮＩＳＳＯＨＤ | 67,300円 | +9.4% | +24.3% | 3.27% | 9.25倍 | 1.45倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ポート | 161,800円 | +26.9% | +32.1% | 0.15% | 10.95倍 | 2.82倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91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 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
