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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,905 | 1,910 | 1,855 | 1,900 | -5 | -0.3% | 72,000 |
| 2008/04/08 | 1,925 | 1,970 | 1,895 | 1,905 | -95 | -4.8% | 176,800 |
| 2008/04/07 | 1,920 | 2,000 | 1,860 | 2,000 | +30 | +1.5% | 164,800 |
| 2008/04/04 | 1,855 | 2,000 | 1,840 | 1,970 | +175 | +9.7% | 343,600 |
| 2008/04/03 | 1,745 | 1,825 | 1,725 | 1,795 | +70 | +4.1% | 227,800 |
| 2008/04/02 | 1,625 | 1,740 | 1,625 | 1,725 | +125 | +7.8% | 188,200 |
| 2008/04/01 | 1,560 | 1,640 | 1,560 | 1,600 | +65 | +4.2% | 71,400 |
| 2008/03/31 | 1,660 | 1,705 | 1,530 | 1,535 | -130 | -7.8% | 117,000 |
| 2008/03/28 | 1,665 | 1,680 | 1,625 | 1,665 | -25 | -1.5% | 71,400 |
| 2008/03/27 | 1,555 | 1,690 | 1,555 | 1,690 | +110 | +7% | 151,400 |
| 2008/03/26 | 1,500 | 1,625 | 1,495 | 1,580 | +70 | +4.6% | 146,400 |
| 2008/03/25 | 1,530 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 31,200 |
| 2008/03/24 | 1,500 | 1,525 | 1,500 | 1,510 | +15 | +1% | 45,000 |
| 2008/03/21 | 1,465 | 1,500 | 1,455 | 1,495 | +10 | +0.7% | 43,600 |
| 2008/03/19 | 1,510 | 1,520 | 1,470 | 1,485 | -10 | -0.7% | 56,200 |
| 2008/03/18 | 1,510 | 1,510 | 1,470 | 1,495 | -10 | -0.7% | 57,000 |
| 2008/03/17 | 1,475 | 1,530 | 1,470 | 1,505 | -40 | -2.6% | 76,200 |
| 2008/03/14 | 1,525 | 1,585 | 1,525 | 1,545 | +25 | +1.6% | 83,000 |
| 2008/03/13 | 1,525 | 1,590 | 1,510 | 1,520 | +25 | +1.7% | 79,200 |
| 2008/03/12 | 1,505 | 1,515 | 1,480 | 1,495 | +20 | +1.4% | 57,200 |
| 2008/03/11 | 1,415 | 1,485 | 1,415 | 1,475 | -25 | -1.7% | 57,000 |
| 2008/03/10 | 1,480 | 1,520 | 1,480 | 1,500 | ±0 | ±0% | 111,800 |
| 2008/03/07 | 1,455 | 1,565 | 1,450 | 1,500 | +85 | +6% | 226,800 |
| 2008/03/06 | 1,315 | 1,490 | 1,220 | 1,415 | +15 | +1.1% | 421,400 |
| 2008/03/05 | 1,435 | 1,435 | 1,380 | 1,400 | -50 | -3.4% | 60,800 |
| 2008/03/04 | 1,550 | 1,565 | 1,450 | 1,450 | -90 | -5.8% | 69,400 |
| 2008/03/03 | 1,520 | 1,580 | 1,520 | 1,540 | -5 | -0.3% | 57,800 |
| 2008/02/29 | 1,560 | 1,560 | 1,535 | 1,545 | -5 | -0.3% | 55,600 |
| 2008/02/28 | 1,575 | 1,575 | 1,535 | 1,550 | -15 | -1% | 97,200 |
| 2008/02/27 | 1,580 | 1,590 | 1,565 | 1,565 | -5 | -0.3% | 43,800 |
| 2008/02/26 | 1,610 | 1,625 | 1,565 | 1,570 | -60 | -3.7% | 59,600 |
| 2008/02/25 | 1,595 | 1,635 | 1,595 | 1,630 | +40 | +2.5% | 50,200 |
| 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 |
4251～
4300
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
