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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,585 | 1,605 | 1,575 | 1,590 | -10 | -0.6% | 48,200 |
| 2008/02/21 | 1,610 | 1,625 | 1,585 | 1,600 | ±0 | ±0% | 23,800 |
| 2008/02/20 | 1,650 | 1,655 | 1,600 | 1,600 | -45 | -2.7% | 49,400 |
| 2008/02/19 | 1,650 | 1,665 | 1,610 | 1,645 | ±0 | ±0% | 82,000 |
| 2008/02/18 | 1,675 | 1,695 | 1,605 | 1,645 | -55 | -3.2% | 105,400 |
| 2008/02/15 | 1,570 | 1,750 | 1,560 | 1,700 | +110 | +6.9% | 176,600 |
| 2008/02/14 | 1,570 | 1,595 | 1,565 | 1,590 | +30 | +1.9% | 56,000 |
| 2008/02/13 | 1,565 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 65,200 |
| 2008/02/12 | 1,555 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 46,600 |
| 2008/02/08 | 1,560 | 1,565 | 1,555 | 1,555 | -5 | -0.3% | 46,400 |
| 2008/02/07 | 1,550 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 39,600 |
| 2008/02/06 | 1,560 | 1,565 | 1,550 | 1,560 | -15 | -1% | 94,400 |
| 2008/02/05 | 1,570 | 1,580 | 1,560 | 1,575 | +5 | +0.3% | 30,800 |
| 2008/02/04 | 1,580 | 1,625 | 1,550 | 1,570 | +5 | +0.3% | 219,600 |
| 2008/02/01 | 1,560 | 1,575 | 1,560 | 1,565 | -5 | -0.3% | 27,600 |
| 2008/01/31 | 1,570 | 1,580 | 1,555 | 1,570 | +5 | +0.3% | 42,600 |
| 2008/01/30 | 1,575 | 1,575 | 1,550 | 1,565 | -5 | -0.3% | 41,400 |
| 2008/01/29 | 1,575 | 1,590 | 1,555 | 1,570 | +10 | +0.6% | 52,400 |
| 2008/01/28 | 1,550 | 1,595 | 1,545 | 1,560 | -5 | -0.3% | 69,400 |
| 2008/01/25 | 1,520 | 1,580 | 1,520 | 1,565 | +60 | +4% | 112,400 |
| 2008/01/24 | 1,505 | 1,520 | 1,480 | 1,505 | -5 | -0.3% | 60,600 |
| 2008/01/23 | 1,505 | 1,515 | 1,455 | 1,510 | +45 | +3.1% | 175,200 |
| 2008/01/22 | 1,455 | 1,495 | 1,435 | 1,465 | -30 | -2% | 129,400 |
| 2008/01/21 | 1,500 | 1,520 | 1,485 | 1,495 | -55 | -3.5% | 103,200 |
| 2008/01/18 | 1,450 | 1,555 | 1,440 | 1,550 | +60 | +4% | 156,000 |
| 2008/01/17 | 1,515 | 1,515 | 1,440 | 1,490 | +5 | +0.3% | 167,000 |
| 2008/01/16 | 1,500 | 1,525 | 1,475 | 1,485 | -40 | -2.6% | 170,000 |
| 2008/01/15 | 1,560 | 1,560 | 1,525 | 1,525 | -10 | -0.7% | 117,200 |
| 2008/01/11 | 1,575 | 1,575 | 1,525 | 1,535 | -25 | -1.6% | 118,600 |
| 2008/01/10 | 1,550 | 1,585 | 1,550 | 1,560 | +10 | +0.6% | 66,200 |
| 2008/01/09 | 1,550 | 1,590 | 1,545 | 1,550 | -45 | -2.8% | 138,400 |
| 2008/01/08 | 1,590 | 1,600 | 1,575 | 1,595 | ±0 | ±0% | 62,800 |
| 2008/01/07 | 1,560 | 1,615 | 1,555 | 1,595 | +45 | +2.9% | 169,000 |
| 2008/01/04 | 1,560 | 1,575 | 1,535 | 1,550 | -85 | -5.2% | 122,000 |
| 2007/12/28 | 1,660 | 1,685 | 1,630 | 1,635 | -50 | -3% | 76,800 |
| 2007/12/27 | 1,710 | 1,730 | 1,680 | 1,685 | -45 | -2.6% | 178,600 |
| 2007/12/26 | 1,730 | 1,750 | 1,700 | 1,730 | -40 | -2.3% | 322,600 |
| 2007/12/25 | 1,745 | 1,770 | 1,690 | 1,770 | +245 | +16.1% | 1,635,400 |
| 2007/12/21 | 1,525 | 1,525 | 1,525 | 1,525 | +200 | +15.1% | 14,600 |
| 2007/12/20 | 1,350 | 1,370 | 1,315 | 1,325 | ±0 | ±0% | 78,600 |
| 2007/12/19 | 1,355 | 1,380 | 1,315 | 1,325 | -25 | -1.9% | 89,000 |
| 2007/12/18 | 1,320 | 1,385 | 1,305 | 1,350 | +5 | +0.4% | 105,600 |
| 2007/12/17 | 1,430 | 1,450 | 1,340 | 1,345 | -105 | -7.2% | 87,000 |
| 2007/12/14 | 1,475 | 1,480 | 1,425 | 1,450 | -5 | -0.3% | 109,600 |
| 2007/12/13 | 1,515 | 1,515 | 1,440 | 1,455 | -60 | -4% | 113,200 |
| 2007/12/12 | 1,420 | 1,550 | 1,400 | 1,515 | +95 | +6.7% | 148,400 |
| 2007/12/11 | 1,455 | 1,465 | 1,400 | 1,420 | -35 | -2.4% | 156,800 |
| 2007/12/10 | 1,500 | 1,505 | 1,445 | 1,455 | -35 | -2.3% | 108,200 |
| 2007/12/07 | 1,555 | 1,555 | 1,480 | 1,490 | -40 | -2.6% | 174,400 |
| 2007/12/06 | 1,590 | 1,590 | 1,525 | 1,530 | -10 | -0.6% | 124,400 |
4101～
4150
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
