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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 950 | 965 | 930 | 948 | +3 | +0.3% | 77,500 |
| 2024/08/08 | 930 | 959 | 930 | 945 | ±0 | ±0% | 50,000 |
| 2024/08/07 | 922 | 972 | 917 | 945 | -7 | -0.7% | 76,300 |
| 2024/08/06 | 909 | 954 | 909 | 952 | +52 | +5.8% | 86,600 |
| 2024/08/05 | 945 | 955 | 870 | 900 | -75 | -7.7% | 188,800 |
| 2024/08/02 | 999 | 999 | 975 | 975 | -54 | -5.2% | 131,600 |
| 2024/08/01 | 1,057 | 1,059 | 1,026 | 1,029 | -38 | -3.6% | 323,300 |
| 2024/07/31 | 1,057 | 1,067 | 1,046 | 1,067 | +10 | +0.9% | 32,400 |
| 2024/07/30 | 1,070 | 1,070 | 1,050 | 1,057 | -10 | -0.9% | 42,100 |
| 2024/07/29 | 1,060 | 1,075 | 1,048 | 1,067 | +29 | +2.8% | 38,100 |
| 2024/07/26 | 1,043 | 1,047 | 1,036 | 1,038 | -12 | -1.1% | 50,800 |
| 2024/07/25 | 1,041 | 1,060 | 1,037 | 1,050 | -10 | -0.9% | 47,600 |
| 2024/07/24 | 1,072 | 1,080 | 1,059 | 1,060 | -11 | -1% | 30,500 |
| 2024/07/23 | 1,058 | 1,071 | 1,058 | 1,071 | +13 | +1.2% | 23,500 |
| 2024/07/22 | 1,065 | 1,065 | 1,053 | 1,058 | -9 | -0.8% | 33,500 |
| 2024/07/19 | 1,072 | 1,072 | 1,061 | 1,067 | -5 | -0.5% | 37,600 |
| 2024/07/18 | 1,095 | 1,095 | 1,072 | 1,072 | -28 | -2.5% | 27,900 |
| 2024/07/17 | 1,089 | 1,100 | 1,086 | 1,100 | +18 | +1.7% | 29,800 |
| 2024/07/16 | 1,078 | 1,090 | 1,070 | 1,082 | +17 | +1.6% | 39,400 |
| 2024/07/12 | 1,046 | 1,074 | 1,041 | 1,065 | +10 | +0.9% | 44,800 |
| 2024/07/11 | 1,050 | 1,058 | 1,047 | 1,055 | +5 | +0.5% | 22,600 |
| 2024/07/10 | 1,057 | 1,058 | 1,047 | 1,050 | -11 | -1% | 43,500 |
| 2024/07/09 | 1,055 | 1,066 | 1,055 | 1,061 | +6 | +0.6% | 27,600 |
| 2024/07/08 | 1,055 | 1,057 | 1,051 | 1,055 | ±0 | ±0% | 32,300 |
| 2024/07/05 | 1,066 | 1,066 | 1,054 | 1,055 | -6 | -0.6% | 25,300 |
| 2024/07/04 | 1,066 | 1,092 | 1,059 | 1,061 | -13 | -1.2% | 82,600 |
| 2024/07/03 | 1,062 | 1,082 | 1,057 | 1,074 | +6 | +0.6% | 103,900 |
| 2024/07/02 | 1,075 | 1,078 | 1,061 | 1,068 | -9 | -0.8% | 107,400 |
| 2024/07/01 | 1,071 | 1,081 | 1,066 | 1,077 | -2 | -0.2% | 66,500 |
| 2024/06/28 | 1,120 | 1,120 | 1,072 | 1,079 | -32 | -2.9% | 46,100 |
| 2024/06/27 | 1,108 | 1,119 | 1,105 | 1,111 | +3 | +0.3% | 45,400 |
| 2024/06/26 | 1,105 | 1,116 | 1,087 | 1,108 | +11 | +1% | 48,100 |
| 2024/06/25 | 1,091 | 1,119 | 1,091 | 1,097 | +6 | +0.5% | 59,400 |
| 2024/06/24 | 1,068 | 1,093 | 1,060 | 1,091 | +23 | +2.2% | 164,100 |
| 2024/06/21 | 1,066 | 1,088 | 1,065 | 1,068 | +2 | +0.2% | 206,000 |
| 2024/06/20 | 1,060 | 1,068 | 1,042 | 1,066 | +16 | +1.5% | 167,400 |
| 2024/06/19 | 1,068 | 1,068 | 1,041 | 1,050 | -18 | -1.7% | 171,900 |
| 2024/06/18 | 1,043 | 1,068 | 1,038 | 1,068 | +25 | +2.4% | 178,200 |
| 2024/06/17 | 1,052 | 1,052 | 1,034 | 1,043 | -19 | -1.8% | 132,600 |
| 2024/06/14 | 1,040 | 1,066 | 1,036 | 1,062 | +19 | +1.8% | 51,900 |
| 2024/06/13 | 1,053 | 1,054 | 1,043 | 1,043 | -8 | -0.8% | 69,900 |
| 2024/06/12 | 1,051 | 1,058 | 1,051 | 1,051 | ±0 | ±0% | 20,200 |
| 2024/06/11 | 1,062 | 1,062 | 1,050 | 1,051 | -11 | -1% | 33,600 |
| 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 |
251～
300
件表示中 / 5271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 | 156,800円 | -13.3% | +96.1% | 2.93% | 12.44倍 | 0.96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 |
| ライズ | 110,400円 | +24.2% | +18.8% | 1.27% | 16.33倍 | 4.27倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ファルコＨＤ | 247,400円 | +0.7% | +4.0% | 5.05% | 12.65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 |
| エスプール | 33,500円 | +5.0% | +9.1% | 2.99% | 13.72倍 | 2.85倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 68,600円 | -24.8% | -0.9% | 0.87% | 11.09倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
