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 |
|---|---|---|---|---|---|---|---|
| 2007/05/07 | 1,065 | 1,080 | 1,055 | 1,070 | +35 | +3.4% | 586,800 |
| 2007/05/02 | 1,020 | 1,045 | 1,015 | 1,035 | ±0 | ±0% | 448,400 |
| 2007/05/01 | 1,000 | 1,045 | 985 | 1,035 | +30 | +3% | 749,400 |
| 2007/04/27 | 975 | 1,015 | 965 | 1,005 | +25 | +2.6% | 799,200 |
| 2007/04/26 | 1,010 | 1,025 | 975 | 980 | -30 | -3% | 676,400 |
| 2007/04/25 | 1,035 | 1,050 | 1,000 | 1,010 | -10 | -1% | 1,074,000 |
| 2007/04/24 | 1,005 | 1,060 | 975 | 1,020 | -5 | -0.5% | 2,012,800 |
| 2007/04/23 | 1,110 | 1,115 | 1,015 | 1,025 | -95 | -8.5% | 1,300,800 |
| 2007/04/20 | 1,160 | 1,170 | 1,115 | 1,120 | -40 | -3.4% | 514,800 |
| 2007/04/19 | 1,145 | 1,175 | 1,135 | 1,160 | +15 | +1.3% | 398,800 |
| 2007/04/18 | 1,165 | 1,165 | 1,130 | 1,145 | -5 | -0.4% | 588,400 |
| 2007/04/17 | 1,155 | 1,185 | 1,140 | 1,150 | +5 | +0.4% | 555,400 |
| 2007/04/16 | 1,165 | 1,165 | 1,135 | 1,145 | -25 | -2.1% | 670,400 |
| 2007/04/13 | 1,175 | 1,200 | 1,155 | 1,170 | +10 | +0.9% | 684,600 |
| 2007/04/12 | 1,200 | 1,210 | 1,160 | 1,160 | -40 | -3.3% | 453,600 |
| 2007/04/11 | 1,175 | 1,220 | 1,155 | 1,200 | +20 | +1.7% | 796,200 |
| 2007/04/10 | 1,175 | 1,205 | 1,165 | 1,180 | ±0 | ±0% | 469,000 |
| 2007/04/09 | 1,210 | 1,220 | 1,175 | 1,180 | -25 | -2.1% | 665,200 |
| 2007/04/06 | 1,240 | 1,250 | 1,200 | 1,205 | -45 | -3.6% | 834,800 |
| 2007/04/05 | 1,235 | 1,280 | 1,220 | 1,250 | +15 | +1.2% | 1,223,800 |
| 2007/04/04 | 1,215 | 1,245 | 1,205 | 1,235 | +35 | +2.9% | 723,600 |
| 2007/04/03 | 1,220 | 1,225 | 1,180 | 1,200 | -15 | -1.2% | 498,200 |
| 2007/04/02 | 1,265 | 1,285 | 1,210 | 1,215 | -55 | -4.3% | 977,600 |
| 2007/03/30 | 1,230 | 1,275 | 1,225 | 1,270 | +55 | +4.5% | 1,111,400 |
| 2007/03/29 | 1,215 | 1,235 | 1,200 | 1,215 | -10 | -0.8% | 529,400 |
| 2007/03/28 | 1,190 | 1,250 | 1,190 | 1,225 | +45 | +3.8% | 1,066,800 |
| 2007/03/27 | 1,230 | 1,250 | 1,180 | 1,180 | -55 | -4.5% | 851,800 |
| 2007/03/26 | 1,185 | 1,265 | 1,175 | 1,235 | +40 | +3.3% | 1,101,800 |
| 2007/03/23 | 1,230 | 1,235 | 1,185 | 1,195 | -25 | -2% | 637,800 |
| 2007/03/22 | 1,285 | 1,295 | 1,210 | 1,220 | -45 | -3.6% | 1,331,000 |
| 2007/03/20 | 1,195 | 1,270 | 1,185 | 1,265 | +85 | +7.2% | 1,496,000 |
| 2007/03/19 | 1,180 | 1,235 | 1,165 | 1,180 | -25 | -2.1% | 1,395,000 |
| 2007/03/16 | 1,155 | 1,215 | 1,115 | 1,205 | +70 | +6.2% | 1,820,800 |
| 2007/03/15 | 1,170 | 1,205 | 1,130 | 1,135 | -20 | -1.7% | 881,400 |
| 2007/03/14 | 1,145 | 1,155 | 1,130 | 1,155 | -20 | -1.7% | 712,600 |
| 2007/03/13 | 1,220 | 1,220 | 1,165 | 1,175 | -45 | -3.7% | 787,800 |
| 2007/03/12 | 1,260 | 1,265 | 1,220 | 1,220 | -30 | -2.4% | 502,600 |
| 2007/03/09 | 1,280 | 1,290 | 1,250 | 1,250 | -10 | -0.8% | 689,200 |
| 2007/03/08 | 1,230 | 1,275 | 1,225 | 1,260 | +20 | +1.6% | 1,068,200 |
| 2007/03/07 | 1,265 | 1,280 | 1,195 | 1,240 | ±0 | ±0% | 1,782,200 |
| 2007/03/06 | 1,185 | 1,240 | 1,115 | 1,240 | +115 | +10.2% | 2,658,200 |
| 2007/03/05 | 1,255 | 1,265 | 1,115 | 1,125 | -160 | -12.5% | 1,316,800 |
| 2007/03/02 | 1,275 | 1,305 | 1,260 | 1,285 | ±0 | ±0% | 605,000 |
| 2007/03/01 | 1,320 | 1,340 | 1,265 | 1,285 | -25 | -1.9% | 794,600 |
| 2007/02/28 | 1,225 | 1,330 | 1,225 | 1,310 | -35 | -2.6% | 1,118,800 |
| 2007/02/27 | 1,350 | 1,385 | 1,325 | 1,345 | -5 | -0.4% | 1,253,600 |
| 2007/02/26 | 1,420 | 1,430 | 1,340 | 1,350 | -50 | -3.6% | 1,428,400 |
| 2007/02/23 | 1,420 | 1,440 | 1,385 | 1,400 | ±0 | ±0% | 1,699,200 |
| 2007/02/22 | 1,350 | 1,405 | 1,300 | 1,400 | +70 | +5.3% | 2,080,800 |
| 2007/02/21 | 1,425 | 1,435 | 1,320 | 1,330 | -75 | -5.3% | 1,952,400 |
4201～
4250
件表示中 / 4994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 | 106,800円 | -1.0% | +365.6% | 4.21% | 21.94倍 | 0.64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 |
| アトラエ | 76,700円 | +25.1% | +49.2% | 2.61% | 21.30倍 | 3.78倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| アメイズ | 125,700円 | +0.6% | -12.4% | 1.99% | 8.02倍 | 1.11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 |
| オオバ | 108,500円 | +8.7% | +3.5% | 3.41% | 15.10倍 | 1.60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 | 125,700円 | +3.0% | +0.9% | 3.50% | 9.27倍 | 0.85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
