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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 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 |
| 2008/05/16 | 1,705 | 1,730 | 1,660 | 1,665 | -45 | -2.6% | 99,000 |
| 2008/05/15 | 1,805 | 1,805 | 1,675 | 1,710 | -120 | -6.6% | 259,000 |
| 2008/05/14 | 1,900 | 1,900 | 1,815 | 1,830 | -85 | -4.4% | 106,200 |
| 2008/05/13 | 1,840 | 1,940 | 1,840 | 1,915 | +105 | +5.8% | 259,200 |
| 2008/05/12 | 1,805 | 1,825 | 1,775 | 1,810 | -20 | -1.1% | 72,400 |
| 2008/05/09 | 1,830 | 1,895 | 1,800 | 1,830 | +5 | +0.3% | 80,000 |
4001～
4050
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
