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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/08 | 1,775 | 1,835 | 1,770 | 1,825 | +45 | +2.5% | 88,800 |
| 2008/05/07 | 1,750 | 1,800 | 1,750 | 1,780 | +35 | +2% | 126,200 |
| 2008/05/02 | 1,720 | 1,775 | 1,720 | 1,745 | +10 | +0.6% | 116,800 |
| 2008/05/01 | 1,730 | 1,745 | 1,720 | 1,735 | ±0 | ±0% | 42,600 |
| 2008/04/30 | 1,700 | 1,750 | 1,700 | 1,735 | +90 | +5.5% | 86,600 |
| 2008/04/28 | 1,700 | 1,700 | 1,645 | 1,645 | -60 | -3.5% | 75,600 |
| 2008/04/25 | 1,775 | 1,795 | 1,665 | 1,705 | -75 | -4.2% | 60,800 |
| 2008/04/24 | 1,765 | 1,785 | 1,760 | 1,780 | +30 | +1.7% | 89,000 |
| 2008/04/23 | 1,715 | 1,790 | 1,710 | 1,750 | ±0 | ±0% | 81,000 |
| 2008/04/22 | 1,830 | 1,830 | 1,750 | 1,750 | -100 | -5.4% | 49,800 |
| 2008/04/21 | 1,880 | 1,880 | 1,850 | 1,850 | -35 | -1.9% | 24,000 |
| 2008/04/18 | 1,910 | 1,910 | 1,880 | 1,885 | -50 | -2.6% | 16,800 |
| 2008/04/17 | 1,935 | 1,945 | 1,920 | 1,935 | -5 | -0.3% | 26,800 |
| 2008/04/16 | 1,930 | 1,970 | 1,900 | 1,940 | -15 | -0.8% | 38,400 |
| 2008/04/15 | 1,940 | 1,955 | 1,940 | 1,955 | +25 | +1.3% | 51,800 |
| 2008/04/14 | 1,915 | 1,930 | 1,905 | 1,930 | -35 | -1.8% | 12,600 |
| 2008/04/11 | 1,875 | 1,970 | 1,875 | 1,965 | +65 | +3.4% | 44,800 |
| 2008/04/10 | 1,875 | 1,900 | 1,870 | 1,900 | ±0 | ±0% | 39,400 |
4201～
4250
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
