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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,520 | 1,540 | 1,510 | 1,535 | +5 | +0.3% | 25,200 |
| 2008/07/25 | 1,530 | 1,555 | 1,510 | 1,530 | -75 | -4.7% | 45,600 |
| 2008/07/24 | 1,560 | 1,635 | 1,560 | 1,605 | +40 | +2.6% | 34,600 |
| 2008/07/23 | 1,550 | 1,570 | 1,535 | 1,565 | +15 | +1% | 26,600 |
| 2008/07/22 | 1,515 | 1,565 | 1,500 | 1,550 | +20 | +1.3% | 22,200 |
| 2008/07/18 | 1,565 | 1,585 | 1,525 | 1,530 | -20 | -1.3% | 26,000 |
| 2008/07/17 | 1,550 | 1,575 | 1,510 | 1,550 | ±0 | ±0% | 41,000 |
| 2008/07/16 | 1,535 | 1,580 | 1,535 | 1,550 | +10 | +0.6% | 25,000 |
| 2008/07/15 | 1,590 | 1,605 | 1,525 | 1,540 | -100 | -6.1% | 34,800 |
| 2008/07/14 | 1,680 | 1,680 | 1,640 | 1,640 | -50 | -3% | 12,200 |
| 2008/07/11 | 1,665 | 1,690 | 1,610 | 1,690 | +40 | +2.4% | 19,000 |
| 2008/07/10 | 1,565 | 1,650 | 1,565 | 1,650 | +50 | +3.1% | 12,600 |
| 2008/07/09 | 1,580 | 1,600 | 1,550 | 1,600 | +20 | +1.3% | 13,000 |
| 2008/07/08 | 1,595 | 1,605 | 1,560 | 1,580 | -20 | -1.3% | 20,400 |
| 2008/07/07 | 1,500 | 1,600 | 1,500 | 1,600 | +80 | +5.3% | 16,400 |
| 2008/07/04 | 1,500 | 1,525 | 1,500 | 1,520 | ±0 | ±0% | 10,000 |
| 2008/07/03 | 1,490 | 1,535 | 1,485 | 1,520 | +35 | +2.4% | 14,000 |
| 2008/07/02 | 1,510 | 1,510 | 1,475 | 1,485 | -35 | -2.3% | 35,400 |
| 2008/07/01 | 1,505 | 1,535 | 1,500 | 1,520 | -10 | -0.7% | 18,600 |
| 2008/06/30 | 1,595 | 1,600 | 1,475 | 1,530 | -70 | -4.4% | 20,600 |
| 2008/06/27 | 1,585 | 1,610 | 1,580 | 1,600 | -60 | -3.6% | 15,800 |
| 2008/06/26 | 1,665 | 1,690 | 1,645 | 1,660 | -50 | -2.9% | 8,800 |
| 2008/06/25 | 1,640 | 1,710 | 1,625 | 1,710 | +35 | +2.1% | 28,800 |
| 2008/06/24 | 1,695 | 1,705 | 1,670 | 1,675 | -10 | -0.6% | 11,200 |
| 2008/06/23 | 1,660 | 1,690 | 1,650 | 1,685 | +5 | +0.3% | 16,800 |
| 2008/06/20 | 1,675 | 1,680 | 1,665 | 1,680 | +5 | +0.3% | 10,800 |
| 2008/06/19 | 1,665 | 1,680 | 1,665 | 1,675 | -10 | -0.6% | 17,600 |
| 2008/06/18 | 1,680 | 1,695 | 1,680 | 1,685 | -15 | -0.9% | 3,600 |
| 2008/06/17 | 1,710 | 1,710 | 1,695 | 1,700 | +5 | +0.3% | 42,800 |
| 2008/06/16 | 1,630 | 1,715 | 1,630 | 1,695 | +65 | +4% | 60,600 |
| 2008/06/13 | 1,585 | 1,635 | 1,580 | 1,630 | +50 | +3.2% | 23,800 |
| 2008/06/12 | 1,580 | 1,590 | 1,580 | 1,580 | -20 | -1.3% | 23,800 |
| 2008/06/11 | 1,610 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 30,000 |
| 2008/06/10 | 1,655 | 1,655 | 1,605 | 1,610 | -35 | -2.1% | 45,800 |
| 2008/06/09 | 1,595 | 1,650 | 1,575 | 1,645 | +25 | +1.5% | 24,400 |
| 2008/06/06 | 1,645 | 1,650 | 1,620 | 1,620 | ±0 | ±0% | 44,200 |
| 2008/06/05 | 1,650 | 1,650 | 1,600 | 1,620 | -50 | -3% | 96,400 |
| 2008/06/04 | 1,675 | 1,675 | 1,650 | 1,670 | +20 | +1.2% | 49,600 |
| 2008/06/03 | 1,700 | 1,710 | 1,645 | 1,650 | -35 | -2.1% | 91,200 |
| 2008/06/02 | 1,710 | 1,710 | 1,675 | 1,685 | -50 | -2.9% | 52,400 |
| 2008/05/30 | 1,680 | 1,740 | 1,680 | 1,735 | +30 | +1.8% | 53,200 |
| 2008/05/29 | 1,745 | 1,750 | 1,690 | 1,705 | -45 | -2.6% | 78,600 |
| 2008/05/28 | 1,735 | 1,775 | 1,710 | 1,750 | +40 | +2.3% | 50,000 |
| 2008/05/27 | 1,715 | 1,735 | 1,705 | 1,710 | -5 | -0.3% | 24,000 |
| 2008/05/26 | 1,800 | 1,800 | 1,700 | 1,715 | -85 | -4.7% | 50,800 |
| 2008/05/23 | 1,830 | 1,835 | 1,790 | 1,800 | -15 | -0.8% | 27,600 |
| 2008/05/22 | 1,760 | 1,825 | 1,760 | 1,815 | +20 | +1.1% | 71,600 |
| 2008/05/21 | 1,750 | 1,800 | 1,720 | 1,795 | +130 | +7.8% | 229,000 |
| 2008/05/20 | 1,675 | 1,675 | 1,660 | 1,665 | ±0 | ±0% | 50,200 |
| 2008/05/19 | 1,710 | 1,715 | 1,655 | 1,665 | ±0 | ±0% | 94,400 |
3901～
3950
件表示中 / 4997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 | 105,500円 | -1.0% | +365.6% | 4.27% | 21.67倍 | 0.63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 |
| アメイズ | 126,100円 | +0.6% | -12.4% | 1.98% | 8.05倍 | 1.12倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| セラク | 132,900円 | +5.5% | +3.9% | 0.98% | 12.13倍 | 2.52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 |
| オオバ | 107,700円 | +8.7% | +3.5% | 3.44% | 14.99倍 | 1.59倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| シイエム・シイ | 126,500円 | +3.0% | +0.9% | 3.48% | 9.32倍 | 0.86倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
市場注目の銘柄
チャート関連のコラム
