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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,000 | 1,000.5 | 970 | 970 | -30 | -3% | 62,400 |
| 2008/09/01 | 1,000 | 1,015 | 996 | 1,000 | +10.5 | +1.1% | 27,000 |
| 2008/08/29 | 985 | 994 | 985 | 989.5 | +9 | +0.9% | 37,400 |
| 2008/08/28 | 1,010 | 1,010 | 980 | 980.5 | -19 | -1.9% | 26,800 |
| 2008/08/27 | 1,022.5 | 1,022.5 | 985 | 999.5 | -3 | -0.3% | 38,800 |
| 2008/08/26 | 992.5 | 1,029 | 992.5 | 1,002.5 | +25 | +2.6% | 32,800 |
| 2008/08/25 | 966.5 | 999.5 | 955 | 977.5 | +11 | +1.1% | 23,400 |
| 2008/08/22 | 980.5 | 980.5 | 950.5 | 966.5 | -11 | -1.1% | 15,800 |
| 2008/08/21 | 920 | 985 | 920 | 977.5 | +42.5 | +4.5% | 51,800 |
| 2008/08/20 | 902.5 | 935 | 902.5 | 935 | +27.5 | +3% | 23,200 |
| 2008/08/19 | 925 | 925.5 | 880 | 907.5 | -62.5 | -6.4% | 64,800 |
| 2008/08/18 | 1,008.5 | 1,075 | 968 | 970 | -35 | -3.5% | 45,800 |
| 2008/08/15 | 1,000 | 1,012.5 | 985 | 1,005 | -10 | -1% | 71,800 |
| 2008/08/14 | 1,085 | 1,110 | 1,010.5 | 1,015 | -190 | -15.8% | 82,600 |
| 2008/08/13 | 1,290.5 | 1,290.5 | 1,204.5 | 1,205 | -185.5 | -13.3% | 81,400 |
| 2008/08/12 | 1,392.5 | 1,402.5 | 1,390 | 1,390.5 | -24.5 | -1.7% | 50,400 |
| 2008/08/11 | 1,370 | 1,425 | 1,360 | 1,415 | +65 | +4.8% | 12,800 |
| 2008/08/08 | 1,332.5 | 1,395 | 1,325 | 1,350 | -22.5 | -1.6% | 19,800 |
| 2008/08/07 | 1,386 | 1,396 | 1,357.5 | 1,372.5 | -27.5 | -2% | 14,000 |
| 2008/08/06 | 1,385.5 | 1,425 | 1,385 | 1,400 | +15 | +1.1% | 22,600 |
| 2008/08/05 | 1,437.5 | 1,447.5 | 1,385 | 1,385 | -58 | -4% | 20,600 |
| 2008/08/04 | 1,440 | 1,449 | 1,435 | 1,443 | -62 | -4.1% | 29,600 |
| 2008/08/01 | 1,505 | 1,510 | 1,500 | 1,505 | -5 | -0.3% | 7,000 |
| 2008/07/31 | 1,535 | 1,535 | 1,510 | 1,510 | -25 | -1.6% | 19,000 |
| 2008/07/30 | 1,550 | 1,560 | 1,525 | 1,535 | -15 | -1% | 9,600 |
| 2008/07/29 | 1,510 | 1,550 | 1,505 | 1,550 | +15 | +1% | 19,200 |
| 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 |
4151～
4200
件表示中 / 5273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 | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97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 |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ファルコＨＤ | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60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 |
市場注目の銘柄
チャート関連のコラム
